| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 23.2 | 23.56 | 22.45 | 22.5 | 22.5 | -0.79 (-3.39%) | 1,431,618 |
| 26 Jan 2024 | CNY | 23.31 | 23.95 | 23.22 | 23.29 | 23.29 | -0.37 (-1.56%) | 1,672,667 |
| 25 Jan 2024 | CNY | 22.88 | 23.67 | 22.54 | 23.66 | 23.66 | +0.76 (+3.32%) | 1,968,900 |
| 24 Jan 2024 | CNY | 22.74 | 22.98 | 21.75 | 22.9 | 22.9 | +0.22 (+0.97%) | 1,899,899 |
| 23 Jan 2024 | CNY | 22.85 | 22.95 | 22.21 | 22.68 | 22.68 | -0.15 (-0.66%) | 1,906,854 |
| 22 Jan 2024 | CNY | 24.55 | 24.74 | 22.23 | 22.83 | 22.83 | -1.75 (-7.12%) | 2,176,972 |
| 19 Jan 2024 | CNY | 25.29 | 25.34 | 24.5 | 24.58 | 24.58 | -0.43 (-1.72%) | 1,630,204 |
| 18 Jan 2024 | CNY | 25.35 | 25.71 | 24.41 | 25.01 | 25.01 | -0.51 (-2.00%) | 2,119,848 |
| 17 Jan 2024 | CNY | 26.45 | 26.5 | 25.51 | 25.52 | 25.52 | -0.73 (-2.78%) | 1,342,800 |
| 16 Jan 2024 | CNY | 26.42 | 26.6 | 25.9 | 26.25 | 26.25 | -0.33 (-1.24%) | 1,260,169 |
| 15 Jan 2024 | CNY | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.0 (0.0%) | 1,268,962 |
| 12 Jan 2024 | CNY | 26.85 | 27.18 | 26.52 | 26.58 | 26.58 | -0.37 (-1.37%) | 1,286,200 |
| 11 Jan 2024 | CNY | 26.5 | 27 | 26.16 | 26.95 | 26.95 | +0.45 (+1.70%) | 1,508,200 |
| 10 Jan 2024 | CNY | 26.7 | 26.87 | 26.2 | 26.5 | 26.5 | -0.37 (-1.38%) | 1,384,504 |
| 9 Jan 2024 | CNY | 26.74 | 27.37 | 26.56 | 26.87 | 26.87 | +0.2 (+0.75%) | 1,731,949 |
| 8 Jan 2024 | CNY | 27.32 | 27.38 | 26.62 | 26.67 | 26.67 | -0.73 (-2.66%) | 1,487,918 |
| 5 Jan 2024 | CNY | 28.08 | 28.26 | 27.28 | 27.4 | 27.4 | -0.77 (-2.73%) | 1,409,092 |
| 4 Jan 2024 | CNY | 28.32 | 28.32 | 27.78 | 28.17 | 28.17 | -0.04 (-0.14%) | 1,040,487 |
| 3 Jan 2024 | CNY | 28.64 | 28.79 | 28 | 28.21 | 28.21 | -0.46 (-1.60%) | 1,463,916 |
| 2 Jan 2024 | CNY | 28.92 | 28.95 | 28.55 | 28.67 | 28.67 | -0.04 (-0.14%) | 1,285,204 |
| 29 Dec 2023 | CNY | 28 | 28.85 | 27.96 | 28.71 | 28.71 | +0.66 (+2.35%) | 1,647,309 |
| 28 Dec 2023 | CNY | 27.6 | 28.2 | 27.24 | 28.05 | 28.05 | +0.48 (+1.74%) | 1,397,642 |
| 27 Dec 2023 | CNY | 26.98 | 27.66 | 26.9 | 27.57 | 27.57 | +0.61 (+2.26%) | 1,224,704 |
| 26 Dec 2023 | CNY | 27.69 | 27.78 | 26.8 | 26.96 | 26.96 | -0.73 (-2.64%) | 1,518,100 |
| 25 Dec 2023 | CNY | 27.65 | 27.9 | 27.18 | 27.69 | 27.69 | +0.01 (+0.04%) | 1,655,672 |
| 22 Dec 2023 | CNY | 28.12 | 28.29 | 27.55 | 27.68 | 27.68 | -0.44 (-1.56%) | 1,412,312 |
| 21 Dec 2023 | CNY | 27.99 | 28.3 | 27.17 | 28.12 | 28.12 | +0.14 (+0.50%) | 1,647,100 |
| 20 Dec 2023 | CNY | 28.3 | 28.69 | 27.93 | 27.98 | 27.98 | -0.2 (-0.71%) | 1,585,005 |
| 19 Dec 2023 | CNY | 27.98 | 28.41 | 27.81 | 28.18 | 28.18 | +0.26 (+0.93%) | 1,505,400 |
| 18 Dec 2023 | CNY | 28.36 | 28.55 | 27.82 | 27.92 | 27.92 | -0.58 (-2.04%) | 1,635,600 |
