| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 20.24 | 20.55 | 18.09 | 18.7 | 18.7 | -1.48 (-7.33%) | 1,632,013 |
| 1 Feb 2024 | CNY | 20.95 | 21.1 | 19.83 | 20.18 | 20.18 | -0.83 (-3.95%) | 1,419,695 |
| 31 Jan 2024 | CNY | 22.4 | 22.55 | 20.95 | 21.01 | 21.01 | -1.46 (-6.50%) | 1,326,312 |
| 30 Jan 2024 | CNY | 23 | 23.16 | 22.4 | 22.47 | 22.47 | -0.52 (-2.26%) | 618,800 |
| 29 Jan 2024 | CNY | 23.76 | 23.92 | 22.9 | 22.99 | 22.99 | -0.76 (-3.20%) | 650,955 |
| 26 Jan 2024 | CNY | 23.62 | 24.11 | 23.5 | 23.75 | 23.75 | +0.16 (+0.68%) | 740,301 |
| 25 Jan 2024 | CNY | 22.65 | 23.7 | 22.41 | 23.59 | 23.59 | +0.89 (+3.92%) | 887,369 |
| 24 Jan 2024 | CNY | 22.72 | 23.17 | 21.84 | 22.7 | 22.7 | -0.14 (-0.61%) | 991,619 |
| 23 Jan 2024 | CNY | 22.9 | 23.07 | 22 | 22.84 | 22.84 | -0.53 (-2.27%) | 1,319,800 |
| 22 Jan 2024 | CNY | 24.65 | 24.99 | 23.3 | 23.37 | 23.37 | -1.53 (-6.14%) | 1,316,460 |
| 19 Jan 2024 | CNY | 25.29 | 25.45 | 24.85 | 24.9 | 24.9 | -0.35 (-1.39%) | 822,250 |
| 18 Jan 2024 | CNY | 25.6 | 25.91 | 24.77 | 25.25 | 25.25 | -0.54 (-2.09%) | 1,359,404 |
| 17 Jan 2024 | CNY | 26.32 | 26.37 | 25.79 | 25.79 | 25.79 | -0.53 (-2.01%) | 697,500 |
| 16 Jan 2024 | CNY | 26.5 | 26.69 | 26.09 | 26.32 | 26.32 | -0.68 (-2.52%) | 925,900 |
| 15 Jan 2024 | CNY | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 756,700 |
| 12 Jan 2024 | CNY | 26.9 | 27.33 | 26.83 | 27 | 27 | -0.06 (-0.22%) | 883,055 |
| 11 Jan 2024 | CNY | 26.77 | 27.08 | 26.49 | 27.06 | 27.06 | +0.44 (+1.65%) | 925,300 |
| 10 Jan 2024 | CNY | 27 | 27.21 | 26.59 | 26.62 | 26.62 | -0.52 (-1.92%) | 1,072,100 |
| 9 Jan 2024 | CNY | 26.56 | 27.49 | 26.56 | 27.14 | 27.14 | +0.58 (+2.18%) | 1,470,690 |
| 8 Jan 2024 | CNY | 26.93 | 27.14 | 26.51 | 26.56 | 26.56 | -0.34 (-1.26%) | 1,173,055 |
| 5 Jan 2024 | CNY | 27.23 | 27.46 | 26.6 | 26.9 | 26.9 | -0.39 (-1.43%) | 1,352,400 |
| 4 Jan 2024 | CNY | 27.02 | 27.35 | 26.91 | 27.29 | 27.29 | +0.11 (+0.40%) | 1,426,456 |
| 3 Jan 2024 | CNY | 27.2 | 27.62 | 27.1 | 27.18 | 27.18 | -0.46 (-1.66%) | 1,741,252 |
| 2 Jan 2024 | CNY | 27.8 | 28.16 | 27.58 | 27.64 | 27.64 | -0.22 (-0.79%) | 1,855,261 |
| 29 Dec 2023 | CNY | 27.28 | 28 | 27.05 | 27.86 | 27.86 | +0.6 (+2.20%) | 2,703,515 |
| 28 Dec 2023 | CNY | 26.95 | 27.57 | 26.63 | 27.26 | 27.26 | +0.24 (+0.89%) | 2,487,473 |
| 27 Dec 2023 | CNY | 27.6 | 27.68 | 26.89 | 27.02 | 27.02 | -0.86 (-3.08%) | 2,697,639 |
| 26 Dec 2023 | CNY | 27.09 | 27.95 | 26.63 | 27.88 | 27.88 | +0.68 (+2.50%) | 4,630,353 |
| 25 Dec 2023 | CNY | 26.51 | 27.2 | 26.35 | 27.2 | 27.2 | +0.61 (+2.29%) | 2,132,911 |
| 22 Dec 2023 | CNY | 26.78 | 27.2 | 26.39 | 26.59 | 26.59 | +0.2 (+0.76%) | 2,676,028 |
