| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 24.36 | 24.58 | 22.6 | 22.6 | 22.6 | -1.76 (-7.22%) | 941,830 |
| 26 Jan 2024 | CNY | 23.95 | 24.58 | 23.81 | 24.36 | 24.36 | +0.41 (+1.71%) | 829,456 |
| 25 Jan 2024 | CNY | 23.23 | 23.97 | 22.84 | 23.95 | 23.95 | +0.79 (+3.41%) | 669,600 |
| 24 Jan 2024 | CNY | 22.74 | 23.24 | 22.46 | 23.16 | 23.16 | +0.48 (+2.12%) | 1,120,700 |
| 23 Jan 2024 | CNY | 23.07 | 23.07 | 22.3 | 22.68 | 22.68 | -0.4 (-1.73%) | 1,034,200 |
| 22 Jan 2024 | CNY | 24.58 | 24.98 | 22.93 | 23.08 | 23.08 | -1.48 (-6.03%) | 1,135,892 |
| 19 Jan 2024 | CNY | 24.9 | 25.06 | 24.39 | 24.56 | 24.56 | -0.11 (-0.45%) | 855,295 |
| 18 Jan 2024 | CNY | 25.64 | 25.88 | 24.19 | 24.67 | 24.67 | -1.33 (-5.12%) | 1,452,100 |
| 17 Jan 2024 | CNY | 26.55 | 26.77 | 25.79 | 26 | 26 | -0.55 (-2.07%) | 851,000 |
| 16 Jan 2024 | CNY | 26.48 | 27.09 | 26.16 | 26.55 | 26.55 | -0.25 (-0.93%) | 991,400 |
| 15 Jan 2024 | CNY | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 771,800 |
| 12 Jan 2024 | CNY | 27.55 | 27.65 | 26.7 | 26.8 | 26.8 | -0.83 (-3.00%) | 1,402,203 |
| 11 Jan 2024 | CNY | 27.71 | 28.18 | 27.24 | 27.63 | 27.63 | -0.17 (-0.61%) | 1,590,517 |
| 10 Jan 2024 | CNY | 28.94 | 28.94 | 27.6 | 27.8 | 27.8 | -1.38 (-4.73%) | 2,109,900 |
| 9 Jan 2024 | CNY | 28.35 | 29.24 | 27.8 | 29.18 | 29.18 | +0.78 (+2.75%) | 3,734,800 |
| 8 Jan 2024 | CNY | 27.64 | 28.4 | 27 | 28.4 | 28.4 | +1.17 (+4.30%) | 2,486,100 |
| 5 Jan 2024 | CNY | 27.97 | 28.31 | 27.02 | 27.23 | 27.23 | -0.52 (-1.87%) | 1,020,031 |
| 4 Jan 2024 | CNY | 27.22 | 27.89 | 27.19 | 27.75 | 27.75 | +0.25 (+0.91%) | 914,300 |
| 3 Jan 2024 | CNY | 28.3 | 28.36 | 27.22 | 27.5 | 27.5 | -0.93 (-3.27%) | 1,581,260 |
| 2 Jan 2024 | CNY | 27.98 | 28.64 | 27.96 | 28.43 | 28.43 | +0.47 (+1.68%) | 1,532,400 |
| 29 Dec 2023 | CNY | 27.01 | 28.06 | 26.71 | 27.96 | 27.96 | +0.96 (+3.56%) | 1,515,700 |
| 28 Dec 2023 | CNY | 26.4 | 27.08 | 25.84 | 27 | 27 | +0.6 (+2.27%) | 1,532,780 |
| 27 Dec 2023 | CNY | 25.93 | 26.43 | 25.53 | 26.4 | 26.4 | +0.41 (+1.58%) | 1,629,420 |
| 26 Dec 2023 | CNY | 26.71 | 26.8 | 25.77 | 25.99 | 25.99 | -0.91 (-3.38%) | 1,979,621 |
| 25 Dec 2023 | CNY | 27.51 | 27.8 | 26.7 | 26.9 | 26.9 | -0.81 (-2.92%) | 2,219,800 |
| 22 Dec 2023 | CNY | 28.33 | 28.93 | 27.44 | 27.71 | 27.71 | -0.74 (-2.60%) | 2,683,800 |
| 21 Dec 2023 | CNY | 28.17 | 28.58 | 27.16 | 28.45 | 28.45 | +0.09 (+0.32%) | 2,569,260 |
| 20 Dec 2023 | CNY | 27.72 | 28.94 | 27.3 | 28.36 | 28.36 | +0.61 (+2.20%) | 3,293,980 |
| 19 Dec 2023 | CNY | 27.86 | 28 | 27 | 27.75 | 27.75 | -0.23 (-0.82%) | 2,120,800 |
| 18 Dec 2023 | CNY | 27.29 | 28.78 | 26.79 | 27.98 | 27.98 | +0.69 (+2.53%) | 3,872,588 |
