| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 19.6 | 20.01 | 17.36 | 18.33 | 18.33 | -1.27 (-6.48%) | 3,642,145 |
| 1 Feb 2024 | CNY | 20.29 | 20.48 | 19.56 | 19.6 | 19.6 | -0.7 (-3.45%) | 2,865,900 |
| 31 Jan 2024 | CNY | 22.24 | 22.29 | 20.3 | 20.3 | 20.3 | -1.94 (-8.72%) | 2,816,265 |
| 30 Jan 2024 | CNY | 22.73 | 23 | 22.21 | 22.24 | 22.24 | -0.75 (-3.26%) | 1,393,079 |
| 29 Jan 2024 | CNY | 23.5 | 23.74 | 22.8 | 22.99 | 22.99 | -0.36 (-1.54%) | 1,698,766 |
| 26 Jan 2024 | CNY | 24.1 | 24.39 | 23.3 | 23.35 | 23.35 | -0.78 (-3.23%) | 2,215,250 |
| 25 Jan 2024 | CNY | 23.27 | 24.29 | 23.07 | 24.13 | 24.13 | +0.85 (+3.65%) | 2,480,165 |
| 24 Jan 2024 | CNY | 23.46 | 23.78 | 22.21 | 23.28 | 23.28 | -0.18 (-0.77%) | 2,445,453 |
| 23 Jan 2024 | CNY | 23.22 | 23.85 | 23.03 | 23.46 | 23.46 | -0.04 (-0.17%) | 1,876,775 |
| 22 Jan 2024 | CNY | 24.6 | 24.7 | 22.99 | 23.5 | 23.5 | -1.29 (-5.20%) | 3,727,254 |
| 19 Jan 2024 | CNY | 25.63 | 25.97 | 24.79 | 24.79 | 24.79 | -0.84 (-3.28%) | 2,082,335 |
| 18 Jan 2024 | CNY | 26.1 | 26.42 | 25 | 25.63 | 25.63 | -0.58 (-2.21%) | 2,787,008 |
| 17 Jan 2024 | CNY | 27.4 | 27.57 | 26.21 | 26.21 | 26.21 | -1.3 (-4.73%) | 1,807,927 |
| 16 Jan 2024 | CNY | 27.2 | 27.54 | 26.96 | 27.51 | 27.51 | -0.08 (-0.29%) | 1,597,249 |
| 15 Jan 2024 | CNY | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.0 (0.0%) | 1,255,100 |
| 12 Jan 2024 | CNY | 27.71 | 28 | 27.41 | 27.59 | 27.59 | -0.31 (-1.11%) | 1,660,334 |
| 11 Jan 2024 | CNY | 27.27 | 28.12 | 27.16 | 27.9 | 27.9 | +0.48 (+1.75%) | 2,256,000 |
| 10 Jan 2024 | CNY | 27.5 | 27.55 | 26.6 | 27.42 | 27.42 | +0.11 (+0.40%) | 2,402,116 |
| 9 Jan 2024 | CNY | 28.78 | 29 | 27.31 | 27.31 | 27.31 | -1.98 (-6.76%) | 4,545,599 |
| 8 Jan 2024 | CNY | 29.88 | 30.4 | 28.75 | 29.29 | 29.29 | 0.0 (0.0%) | 3,888,756 |
| 5 Jan 2024 | CNY | 29.27 | 30.34 | 28.89 | 29.29 | 29.29 | +0.17 (+0.58%) | 3,847,368 |
| 4 Jan 2024 | CNY | 29.16 | 29.49 | 28.72 | 29.12 | 29.12 | -0.19 (-0.65%) | 2,362,370 |
| 3 Jan 2024 | CNY | 29.78 | 30.16 | 28.82 | 29.31 | 29.31 | -0.81 (-2.69%) | 4,537,808 |
| 2 Jan 2024 | CNY | 30.89 | 31 | 29.89 | 30.12 | 30.12 | -0.98 (-3.15%) | 6,292,905 |
| 29 Dec 2023 | CNY | 29.86 | 31.56 | 29.35 | 31.1 | 31.1 | +1.27 (+4.26%) | 8,675,452 |
| 28 Dec 2023 | CNY | 30.08 | 30.95 | 29.8 | 29.83 | 29.83 | -0.21 (-0.70%) | 6,795,491 |
| 27 Dec 2023 | CNY | 29.46 | 30.17 | 28.76 | 30.04 | 30.04 | +0.58 (+1.97%) | 3,905,203 |
| 26 Dec 2023 | CNY | 30.1 | 30.71 | 29.44 | 29.46 | 29.46 | -0.74 (-2.45%) | 4,464,556 |
| 25 Dec 2023 | CNY | 28.95 | 30.25 | 28.44 | 30.2 | 30.2 | +1.27 (+4.39%) | 5,512,673 |
| 22 Dec 2023 | CNY | 29.27 | 29.86 | 28.92 | 28.93 | 28.93 | -0.95 (-3.18%) | 3,848,810 |
