| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 27.67 | 28.22 | 26.59 | 26.76 | 26.76 | -1.16 (-4.15%) | 2,438,246 |
| 29 Jan 2024 | CNY | 29.23 | 29.76 | 27.92 | 27.92 | 27.92 | -1.36 (-4.64%) | 3,711,483 |
| 26 Jan 2024 | CNY | 29.07 | 30.42 | 29 | 29.28 | 29.28 | +0.38 (+1.31%) | 5,137,832 |
| 25 Jan 2024 | CNY | 27.16 | 28.99 | 26.89 | 28.9 | 28.9 | +1.7 (+6.25%) | 4,242,227 |
| 24 Jan 2024 | CNY | 26.95 | 27.34 | 25.92 | 27.2 | 27.2 | +0.23 (+0.85%) | 2,777,688 |
| 23 Jan 2024 | CNY | 26.2 | 27.19 | 26.2 | 26.97 | 26.97 | +0.41 (+1.54%) | 2,389,788 |
| 22 Jan 2024 | CNY | 28.36 | 28.75 | 26.07 | 26.56 | 26.56 | -1.88 (-6.61%) | 2,907,184 |
| 19 Jan 2024 | CNY | 29.35 | 29.46 | 28.44 | 28.44 | 28.44 | -1.06 (-3.59%) | 2,019,245 |
| 18 Jan 2024 | CNY | 29.43 | 29.65 | 28.37 | 29.5 | 29.5 | +0.04 (+0.14%) | 2,952,105 |
| 17 Jan 2024 | CNY | 29.96 | 30.27 | 29.45 | 29.46 | 29.46 | -0.55 (-1.83%) | 1,774,057 |
| 16 Jan 2024 | CNY | 30.3 | 30.3 | 29.38 | 30.01 | 30.01 | -0.78 (-2.53%) | 2,086,608 |
| 15 Jan 2024 | CNY | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.0 (0.0%) | 1,592,456 |
| 12 Jan 2024 | CNY | 31.5 | 31.58 | 30.73 | 30.79 | 30.79 | -0.7 (-2.22%) | 2,156,400 |
| 11 Jan 2024 | CNY | 29.5 | 31.59 | 29.04 | 31.49 | 31.49 | +1.97 (+6.67%) | 4,084,830 |
| 10 Jan 2024 | CNY | 30.58 | 30.58 | 29.25 | 29.52 | 29.52 | -1.06 (-3.47%) | 2,840,940 |
| 9 Jan 2024 | CNY | 31.23 | 31.76 | 30.4 | 30.58 | 30.58 | -0.62 (-1.99%) | 2,734,255 |
| 8 Jan 2024 | CNY | 31.28 | 31.89 | 31.02 | 31.2 | 31.2 | -0.2 (-0.64%) | 1,932,166 |
| 5 Jan 2024 | CNY | 32.98 | 33.07 | 31.21 | 31.4 | 31.4 | -1.09 (-3.35%) | 3,040,296 |
| 4 Jan 2024 | CNY | 32.14 | 32.95 | 31.65 | 32.49 | 32.49 | +0.51 (+1.59%) | 3,495,541 |
| 3 Jan 2024 | CNY | 32.34 | 32.43 | 31.5 | 31.98 | 31.98 | -0.53 (-1.63%) | 2,400,418 |
| 2 Jan 2024 | CNY | 32.9 | 33.19 | 32.35 | 32.51 | 32.51 | -0.55 (-1.66%) | 2,521,050 |
| 29 Dec 2023 | CNY | 32.36 | 33.21 | 32.2 | 33.06 | 33.06 | +0.56 (+1.72%) | 3,014,109 |
| 28 Dec 2023 | CNY | 31.97 | 32.92 | 31.66 | 32.5 | 32.5 | +0.26 (+0.81%) | 3,744,621 |
| 27 Dec 2023 | CNY | 31 | 32.59 | 31 | 32.24 | 32.24 | +1.39 (+4.51%) | 4,959,777 |
| 26 Dec 2023 | CNY | 31.94 | 31.98 | 30.56 | 30.85 | 30.85 | -1.05 (-3.29%) | 3,384,916 |
| 25 Dec 2023 | CNY | 33.05 | 33.39 | 31.76 | 31.9 | 31.9 | -1.05 (-3.19%) | 3,835,114 |
| 22 Dec 2023 | CNY | 34.67 | 34.95 | 32.92 | 32.95 | 32.95 | -1.73 (-4.99%) | 4,926,847 |
| 21 Dec 2023 | CNY | 34.02 | 35.08 | 33.45 | 34.68 | 34.68 | -0.02 (-0.06%) | 4,688,196 |
| 20 Dec 2023 | CNY | 36.4 | 36.5 | 34.65 | 34.7 | 34.7 | -1.8 (-4.93%) | 5,809,644 |
| 19 Dec 2023 | CNY | 35.47 | 36.67 | 35.47 | 36.5 | 36.5 | +0.68 (+1.90%) | 5,108,766 |
