| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 22.3 | 23.52 | 21.75 | 22.73 | 22.73 | +0.03 (+0.13%) | 2,652,340 |
| 31 Jan 2024 | CNY | 22.83 | 24.15 | 21.79 | 22.7 | 22.7 | -0.67 (-2.87%) | 4,054,230 |
| 30 Jan 2024 | CNY | 24.74 | 25.15 | 22.9 | 23.37 | 23.37 | -2.13 (-8.35%) | 4,696,210 |
| 29 Jan 2024 | CNY | 23.85 | 25.95 | 23.06 | 25.5 | 25.5 | +1.7 (+7.14%) | 6,281,411 |
| 26 Jan 2024 | CNY | 23.81 | 24.22 | 23.68 | 23.8 | 23.8 | -0.19 (-0.79%) | 1,531,210 |
| 25 Jan 2024 | CNY | 23.4 | 24 | 23.14 | 23.99 | 23.99 | +0.59 (+2.52%) | 1,725,910 |
| 24 Jan 2024 | CNY | 23.49 | 23.74 | 22.44 | 23.4 | 23.4 | +0.05 (+0.21%) | 2,073,700 |
| 23 Jan 2024 | CNY | 23.2 | 23.53 | 22.82 | 23.35 | 23.35 | +0.32 (+1.39%) | 1,525,430 |
| 22 Jan 2024 | CNY | 25 | 25 | 22.88 | 23.03 | 23.03 | -1.87 (-7.51%) | 2,965,250 |
| 19 Jan 2024 | CNY | 25.5 | 25.74 | 24.9 | 24.9 | 24.9 | -0.66 (-2.58%) | 1,361,600 |
| 18 Jan 2024 | CNY | 25.64 | 25.64 | 24.78 | 25.56 | 25.56 | +0.01 (+0.04%) | 2,221,750 |
| 17 Jan 2024 | CNY | 26.28 | 26.49 | 25.5 | 25.55 | 25.55 | -0.7 (-2.67%) | 1,208,880 |
| 16 Jan 2024 | CNY | 27.09 | 27.1 | 25.71 | 26.25 | 26.25 | -0.81 (-2.99%) | 2,645,790 |
| 15 Jan 2024 | CNY | 27.16 | 27.48 | 26.73 | 27.06 | 27.06 | -0.19 (-0.70%) | 1,291,310 |
| 12 Jan 2024 | CNY | 27.5 | 27.88 | 27.21 | 27.25 | 27.25 | -0.28 (-1.02%) | 1,599,020 |
| 11 Jan 2024 | CNY | 26.63 | 27.64 | 26.58 | 27.53 | 27.53 | +0.88 (+3.30%) | 2,209,720 |
| 10 Jan 2024 | CNY | 27.07 | 27.34 | 26.38 | 26.65 | 26.65 | -0.42 (-1.55%) | 1,754,800 |
| 9 Jan 2024 | CNY | 26.96 | 27.54 | 26.83 | 27.07 | 27.07 | +0.17 (+0.63%) | 1,813,080 |
| 8 Jan 2024 | CNY | 26.97 | 27.45 | 26.85 | 26.9 | 26.9 | -0.26 (-0.96%) | 1,618,340 |
| 5 Jan 2024 | CNY | 28.18 | 28.59 | 27.04 | 27.16 | 27.16 | -0.99 (-3.52%) | 2,903,060 |
| 4 Jan 2024 | CNY | 28.42 | 28.5 | 28.05 | 28.15 | 28.15 | -0.35 (-1.23%) | 1,595,840 |
| 3 Jan 2024 | CNY | 28.93 | 28.93 | 28.29 | 28.5 | 28.5 | -0.44 (-1.52%) | 2,488,207 |
| 2 Jan 2024 | CNY | 29 | 29.28 | 28.83 | 28.94 | 28.94 | -0.07 (-0.24%) | 2,386,380 |
| 29 Dec 2023 | CNY | 29.3 | 29.44 | 28.95 | 29.01 | 29.01 | -0.45 (-1.53%) | 4,343,040 |
| 28 Dec 2023 | CNY | 28.22 | 29.7 | 28.21 | 29.46 | 29.46 | +0.76 (+2.65%) | 5,180,560 |
| 27 Dec 2023 | CNY | 29.05 | 29.25 | 28.01 | 28.7 | 28.7 | -0.57 (-1.95%) | 4,618,367 |
| 26 Dec 2023 | CNY | 29.6 | 30.1 | 28.95 | 29.27 | 29.27 | -0.63 (-2.11%) | 6,269,610 |
| 25 Dec 2023 | CNY | 28.64 | 30.1 | 28.64 | 29.9 | 29.9 | +0.88 (+3.03%) | 8,250,780 |
| 22 Dec 2023 | CNY | 27.8 | 30.46 | 27.4 | 29.02 | 29.02 | +1.12 (+4.01%) | 8,060,360 |
| 21 Dec 2023 | CNY | 27.29 | 28.14 | 26.38 | 27.9 | 27.9 | +0.62 (+2.27%) | 4,157,990 |
