| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 19.02 | 21.45 | 18.8 | 21.23 | 21.23 | +1.94 (+10.06%) | 9,134,834 |
| 5 Feb 2024 | CNY | 21.5 | 21.5 | 18.6 | 19.29 | 19.29 | -2.41 (-11.11%) | 10,288,558 |
| 2 Feb 2024 | CNY | 23.57 | 23.7 | 21.2 | 21.7 | 21.7 | -1.86 (-7.89%) | 9,237,190 |
| 1 Feb 2024 | CNY | 23.01 | 24.04 | 22.81 | 23.56 | 23.56 | +0.21 (+0.90%) | 5,735,777 |
| 31 Jan 2024 | CNY | 23.67 | 24.44 | 23.3 | 23.35 | 23.35 | -0.3 (-1.27%) | 6,374,186 |
| 30 Jan 2024 | CNY | 24 | 24.8 | 23.58 | 23.65 | 23.65 | -0.7 (-2.87%) | 5,021,975 |
| 29 Jan 2024 | CNY | 26.53 | 26.72 | 24.35 | 24.35 | 24.35 | -2.17 (-8.18%) | 8,271,100 |
| 26 Jan 2024 | CNY | 26.84 | 27.24 | 26.43 | 26.52 | 26.52 | -0.37 (-1.38%) | 4,822,608 |
| 25 Jan 2024 | CNY | 26.5 | 26.93 | 25.94 | 26.89 | 26.89 | +0.45 (+1.70%) | 6,014,381 |
| 24 Jan 2024 | CNY | 27.08 | 27.1 | 25.51 | 26.44 | 26.44 | -0.38 (-1.42%) | 6,707,909 |
| 23 Jan 2024 | CNY | 26.25 | 27.32 | 25.92 | 26.82 | 26.82 | +0.58 (+2.21%) | 6,788,540 |
| 22 Jan 2024 | CNY | 27.5 | 27.58 | 26.1 | 26.24 | 26.24 | -1.36 (-4.93%) | 8,345,479 |
| 19 Jan 2024 | CNY | 28.4 | 29.37 | 27.6 | 27.6 | 27.6 | -0.98 (-3.43%) | 8,557,185 |
| 18 Jan 2024 | CNY | 27.46 | 28.58 | 27.46 | 28.58 | 28.58 | +0.78 (+2.81%) | 9,316,347 |
| 17 Jan 2024 | CNY | 29.06 | 29.07 | 27.8 | 27.8 | 27.8 | -1.4 (-4.79%) | 8,509,228 |
| 16 Jan 2024 | CNY | 28.81 | 29.67 | 28.51 | 29.2 | 29.2 | +0.37 (+1.28%) | 9,594,347 |
| 15 Jan 2024 | CNY | 28.8 | 29.38 | 28.42 | 28.83 | 28.83 | -0.25 (-0.86%) | 7,533,306 |
| 12 Jan 2024 | CNY | 29.05 | 30.07 | 29 | 29.08 | 29.08 | -0.12 (-0.41%) | 12,584,661 |
| 11 Jan 2024 | CNY | 28.6 | 29.5 | 28.31 | 29.2 | 29.2 | +0.41 (+1.42%) | 11,880,647 |
| 10 Jan 2024 | CNY | 27.83 | 29.33 | 27.65 | 28.79 | 28.79 | +0.69 (+2.46%) | 12,704,178 |
| 9 Jan 2024 | CNY | 27.41 | 28.68 | 26.97 | 28.1 | 28.1 | +0.68 (+2.48%) | 9,701,232 |
| 8 Jan 2024 | CNY | 27.6 | 28.19 | 27.23 | 27.42 | 27.42 | -0.13 (-0.47%) | 6,077,083 |
| 5 Jan 2024 | CNY | 28.34 | 28.88 | 27.4 | 27.55 | 27.55 | -0.89 (-3.13%) | 8,215,830 |
| 4 Jan 2024 | CNY | 29.21 | 29.21 | 28.4 | 28.44 | 28.44 | -0.83 (-2.84%) | 7,577,959 |
| 3 Jan 2024 | CNY | 29.21 | 29.57 | 28.89 | 29.27 | 29.27 | -0.03 (-0.10%) | 7,383,563 |
| 2 Jan 2024 | CNY | 30.3 | 30.3 | 29.23 | 29.3 | 29.3 | -0.96 (-3.17%) | 10,173,931 |
| 29 Dec 2023 | CNY | 30.31 | 30.64 | 29.84 | 30.26 | 30.26 | -0.3 (-0.98%) | 14,644,868 |
| 28 Dec 2023 | CNY | 28.41 | 31 | 28.25 | 30.56 | 30.56 | +1.9 (+6.63%) | 23,994,227 |
| 27 Dec 2023 | CNY | 29.46 | 29.66 | 28.58 | 28.66 | 28.66 | -1.02 (-3.44%) | 9,908,107 |
| 26 Dec 2023 | CNY | 29.5 | 30.31 | 29.1 | 29.68 | 29.68 | -0.08 (-0.27%) | 11,214,682 |
