| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 25.07 | 25.21 | 23.76 | 23.93 | 23.93 | -1.37 (-5.42%) | 6,812,605 |
| 26 Jan 2024 | CNY | 26.12 | 26.22 | 25.17 | 25.3 | 25.3 | -0.9 (-3.44%) | 4,690,942 |
| 25 Jan 2024 | CNY | 25.4 | 26.24 | 24.7 | 26.2 | 26.2 | +0.85 (+3.35%) | 5,233,700 |
| 24 Jan 2024 | CNY | 25.61 | 25.82 | 24.29 | 25.35 | 25.35 | +0.45 (+1.81%) | 6,111,381 |
| 23 Jan 2024 | CNY | 24.9 | 25.25 | 24.49 | 24.9 | 24.9 | 0.0 (0.0%) | 5,240,832 |
| 22 Jan 2024 | CNY | 26.68 | 26.79 | 24.63 | 24.9 | 24.9 | -1.79 (-6.71%) | 5,798,975 |
| 19 Jan 2024 | CNY | 27.3 | 27.68 | 26.58 | 26.69 | 26.69 | -0.61 (-2.23%) | 3,264,589 |
| 18 Jan 2024 | CNY | 27.28 | 27.58 | 26.5 | 27.3 | 27.3 | +0.11 (+0.40%) | 4,650,683 |
| 17 Jan 2024 | CNY | 28.2 | 28.29 | 27.15 | 27.19 | 27.19 | -0.99 (-3.51%) | 3,976,300 |
| 16 Jan 2024 | CNY | 28.58 | 28.69 | 27.63 | 28.18 | 28.18 | -0.36 (-1.26%) | 4,642,276 |
| 15 Jan 2024 | CNY | 28.64 | 29.12 | 28.24 | 28.54 | 28.54 | -0.13 (-0.45%) | 4,054,049 |
| 12 Jan 2024 | CNY | 28.88 | 28.93 | 28.35 | 28.67 | 28.67 | -0.18 (-0.62%) | 3,811,776 |
| 11 Jan 2024 | CNY | 28 | 29.15 | 27.84 | 28.85 | 28.85 | +0.76 (+2.71%) | 4,263,807 |
| 10 Jan 2024 | CNY | 28.62 | 28.79 | 27.79 | 28.09 | 28.09 | -0.62 (-2.16%) | 3,495,566 |
| 9 Jan 2024 | CNY | 28.59 | 29.28 | 28.44 | 28.71 | 28.71 | +0.23 (+0.81%) | 5,778,250 |
| 8 Jan 2024 | CNY | 29.29 | 29.55 | 28.46 | 28.48 | 28.48 | -0.9 (-3.06%) | 4,871,130 |
| 5 Jan 2024 | CNY | 30.36 | 30.61 | 29.2 | 29.38 | 29.38 | -0.82 (-2.72%) | 4,643,577 |
| 4 Jan 2024 | CNY | 30.23 | 30.51 | 29.91 | 30.2 | 30.2 | -0.38 (-1.24%) | 5,263,378 |
| 3 Jan 2024 | CNY | 31.3 | 31.3 | 30 | 30.58 | 30.58 | -0.48 (-1.55%) | 6,464,500 |
| 2 Jan 2024 | CNY | 31.43 | 31.68 | 30.56 | 31.06 | 31.06 | -0.13 (-0.42%) | 9,102,909 |
| 29 Dec 2023 | CNY | 29.9 | 31.78 | 29.89 | 31.19 | 31.19 | +1.2 (+4.00%) | 10,660,020 |
| 28 Dec 2023 | CNY | 29.8 | 30.3 | 29.11 | 29.99 | 29.99 | +0.29 (+0.98%) | 6,663,752 |
| 27 Dec 2023 | CNY | 29.22 | 30.4 | 28.98 | 29.7 | 29.7 | +0.64 (+2.20%) | 8,712,035 |
| 26 Dec 2023 | CNY | 29.88 | 29.96 | 28.71 | 29.06 | 29.06 | -0.87 (-2.91%) | 5,710,910 |
| 25 Dec 2023 | CNY | 29.69 | 30.3 | 29.33 | 29.93 | 29.93 | +0.14 (+0.47%) | 3,969,739 |
| 22 Dec 2023 | CNY | 30.14 | 30.83 | 29.59 | 29.79 | 29.79 | -0.29 (-0.96%) | 6,434,113 |
| 21 Dec 2023 | CNY | 29.91 | 30.63 | 29.5 | 30.08 | 30.08 | 0.0 (0.0%) | 3,977,057 |
| 20 Dec 2023 | CNY | 30.72 | 30.96 | 30 | 30.08 | 30.08 | -0.5 (-1.64%) | 3,346,012 |
| 19 Dec 2023 | CNY | 30.16 | 30.84 | 30.1 | 30.58 | 30.58 | +0.32 (+1.06%) | 3,788,632 |
| 18 Dec 2023 | CNY | 30.61 | 30.85 | 30.07 | 30.26 | 30.26 | -0.28 (-0.92%) | 3,734,020 |
