| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 19.36 | 19.53 | 17.5 | 18.43 | 18.43 | -1.27 (-6.45%) | 7,011,501 |
| 2 Feb 2024 | CNY | 20.61 | 20.84 | 19 | 19.7 | 19.7 | -0.9 (-4.37%) | 5,568,016 |
| 1 Feb 2024 | CNY | 20.46 | 21.33 | 20.31 | 20.6 | 20.6 | +0.23 (+1.13%) | 5,597,217 |
| 31 Jan 2024 | CNY | 21.95 | 21.95 | 20.33 | 20.37 | 20.37 | -1.48 (-6.77%) | 6,250,506 |
| 30 Jan 2024 | CNY | 22.9 | 22.93 | 21.76 | 21.85 | 21.85 | -1.08 (-4.71%) | 6,848,669 |
| 29 Jan 2024 | CNY | 23.25 | 23.88 | 22.83 | 22.93 | 22.93 | -0.22 (-0.95%) | 4,912,210 |
| 26 Jan 2024 | CNY | 24.15 | 24.2 | 23.05 | 23.15 | 23.15 | -1 (-4.14%) | 4,765,141 |
| 25 Jan 2024 | CNY | 24.61 | 24.7 | 23.5 | 24.15 | 24.15 | -0.55 (-2.23%) | 6,715,565 |
| 24 Jan 2024 | CNY | 24.82 | 25.33 | 24.02 | 24.7 | 24.7 | -0.06 (-0.24%) | 2,684,750 |
| 23 Jan 2024 | CNY | 23.22 | 24.93 | 23.22 | 24.76 | 24.76 | +0.66 (+2.74%) | 4,284,126 |
| 22 Jan 2024 | CNY | 27.24 | 27.3 | 23.98 | 24.1 | 24.1 | -3.14 (-11.53%) | 7,406,695 |
| 19 Jan 2024 | CNY | 26.89 | 27.42 | 26.55 | 27.24 | 27.24 | +0.38 (+1.41%) | 1,770,391 |
| 18 Jan 2024 | CNY | 26.62 | 26.88 | 25.71 | 26.86 | 26.86 | +0.16 (+0.60%) | 2,628,775 |
| 17 Jan 2024 | CNY | 28.08 | 28.3 | 26.61 | 26.7 | 26.7 | -1.58 (-5.59%) | 2,914,932 |
| 16 Jan 2024 | CNY | 28 | 28.4 | 27.8 | 28.28 | 28.28 | +0.18 (+0.64%) | 1,098,550 |
| 15 Jan 2024 | CNY | 27.74 | 28.95 | 27.73 | 28.1 | 28.1 | +0.16 (+0.57%) | 1,734,863 |
| 12 Jan 2024 | CNY | 27.82 | 28.38 | 27.7 | 27.94 | 27.94 | -0.03 (-0.11%) | 1,848,296 |
| 11 Jan 2024 | CNY | 27.36 | 28.12 | 27.04 | 27.97 | 27.97 | +0.62 (+2.27%) | 2,197,961 |
| 10 Jan 2024 | CNY | 27.9 | 27.95 | 27.1 | 27.35 | 27.35 | -0.53 (-1.90%) | 2,646,200 |
| 9 Jan 2024 | CNY | 28.1 | 28.26 | 27.73 | 27.88 | 27.88 | -0.21 (-0.75%) | 1,815,583 |
| 8 Jan 2024 | CNY | 28.7 | 28.77 | 28 | 28.09 | 28.09 | -0.7 (-2.43%) | 3,373,740 |
| 5 Jan 2024 | CNY | 29.53 | 29.77 | 28.58 | 28.79 | 28.79 | -0.73 (-2.47%) | 2,207,807 |
| 4 Jan 2024 | CNY | 29.56 | 29.85 | 28.7 | 29.52 | 29.52 | -0.03 (-0.10%) | 1,873,260 |
| 3 Jan 2024 | CNY | 29.84 | 30.7 | 29.3 | 29.55 | 29.55 | -0.28 (-0.94%) | 2,702,124 |
| 2 Jan 2024 | CNY | 29.7 | 30.21 | 29.33 | 29.83 | 29.83 | 0.0 (0.0%) | 2,358,653 |
| 29 Dec 2023 | CNY | 29 | 29.87 | 28.8 | 29.83 | 29.83 | +0.67 (+2.30%) | 3,371,935 |
| 28 Dec 2023 | CNY | 30.15 | 30.15 | 28.96 | 29.16 | 29.16 | -0.85 (-2.83%) | 4,727,699 |
| 27 Dec 2023 | CNY | 29.98 | 30.36 | 29.27 | 30.01 | 30.01 | +0.03 (+0.10%) | 3,050,526 |
| 26 Dec 2023 | CNY | 30.78 | 30.91 | 29.73 | 29.98 | 29.98 | -0.9 (-2.91%) | 2,400,369 |
| 25 Dec 2023 | CNY | 29.5 | 31.08 | 29.5 | 30.88 | 30.88 | +1.28 (+4.32%) | 4,622,800 |
