| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 19.8 | 19.88 | 18 | 18.52 | 18.52 | -1.03 (-5.27%) | 2,354,031 |
| 1 Feb 2024 | CNY | 19.4 | 20.06 | 18.91 | 19.55 | 19.55 | -0.04 (-0.20%) | 1,744,680 |
| 31 Jan 2024 | CNY | 20.32 | 20.41 | 19.59 | 19.59 | 19.59 | -0.81 (-3.97%) | 2,178,607 |
| 30 Jan 2024 | CNY | 20.72 | 21.18 | 20.31 | 20.4 | 20.4 | -0.66 (-3.13%) | 891,524 |
| 29 Jan 2024 | CNY | 22.04 | 22.38 | 21.05 | 21.06 | 21.06 | -0.95 (-4.32%) | 1,116,989 |
| 26 Jan 2024 | CNY | 22.36 | 22.5 | 21.87 | 22.01 | 22.01 | -0.36 (-1.61%) | 1,209,380 |
| 25 Jan 2024 | CNY | 21.61 | 22.42 | 21.13 | 22.37 | 22.37 | +0.82 (+3.81%) | 1,533,740 |
| 24 Jan 2024 | CNY | 21.84 | 21.88 | 20.58 | 21.55 | 21.55 | -0.08 (-0.37%) | 1,444,949 |
| 23 Jan 2024 | CNY | 21.13 | 21.81 | 20.89 | 21.63 | 21.63 | +0.52 (+2.46%) | 1,645,640 |
| 22 Jan 2024 | CNY | 22.72 | 22.72 | 21 | 21.11 | 21.11 | -1.66 (-7.29%) | 1,415,958 |
| 19 Jan 2024 | CNY | 23.2 | 23.5 | 22.7 | 22.77 | 22.77 | -0.68 (-2.90%) | 1,001,020 |
| 18 Jan 2024 | CNY | 23.5 | 23.79 | 22.5 | 23.45 | 23.45 | -0.11 (-0.47%) | 1,768,860 |
| 17 Jan 2024 | CNY | 24.49 | 24.49 | 23.56 | 23.56 | 23.56 | -0.6 (-2.48%) | 1,065,740 |
| 16 Jan 2024 | CNY | 24.51 | 24.51 | 23.7 | 24.16 | 24.16 | -0.36 (-1.47%) | 1,645,157 |
| 15 Jan 2024 | CNY | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.0 (0.0%) | 845,120 |
| 12 Jan 2024 | CNY | 24.52 | 24.96 | 24.51 | 24.52 | 24.52 | -0.05 (-0.20%) | 1,052,102 |
| 11 Jan 2024 | CNY | 24.36 | 24.68 | 24.09 | 24.57 | 24.57 | +0.3 (+1.24%) | 1,018,140 |
| 10 Jan 2024 | CNY | 24.42 | 24.59 | 23.85 | 24.27 | 24.27 | -0.2 (-0.82%) | 1,197,720 |
| 9 Jan 2024 | CNY | 24.3 | 25.2 | 24.23 | 24.47 | 24.47 | +0.09 (+0.37%) | 1,160,120 |
| 8 Jan 2024 | CNY | 25.13 | 25.23 | 24.33 | 24.38 | 24.38 | -0.87 (-3.45%) | 1,196,900 |
| 5 Jan 2024 | CNY | 25.48 | 25.96 | 25.08 | 25.25 | 25.25 | -0.23 (-0.90%) | 1,156,540 |
| 4 Jan 2024 | CNY | 25.38 | 25.6 | 25.25 | 25.48 | 25.48 | +0.1 (+0.39%) | 988,381 |
| 3 Jan 2024 | CNY | 25.84 | 26.04 | 25.29 | 25.38 | 25.38 | -0.46 (-1.78%) | 1,377,102 |
| 2 Jan 2024 | CNY | 26.04 | 26.05 | 25.68 | 25.84 | 25.84 | -0.11 (-0.42%) | 892,220 |
| 29 Dec 2023 | CNY | 25.66 | 26 | 25.49 | 25.95 | 25.95 | +0.34 (+1.33%) | 1,269,516 |
| 28 Dec 2023 | CNY | 24.54 | 25.69 | 24.53 | 25.61 | 25.61 | +1.06 (+4.32%) | 1,904,800 |
| 27 Dec 2023 | CNY | 24.57 | 24.67 | 24.28 | 24.55 | 24.55 | -0.01 (-0.04%) | 924,642 |
| 26 Dec 2023 | CNY | 24.9 | 24.91 | 24.44 | 24.56 | 24.56 | -0.24 (-0.97%) | 827,740 |
| 25 Dec 2023 | CNY | 25.01 | 25.08 | 24.74 | 24.8 | 24.8 | -0.19 (-0.76%) | 708,488 |
| 22 Dec 2023 | CNY | 25.65 | 25.65 | 24.85 | 24.99 | 24.99 | -0.39 (-1.54%) | 1,067,217 |
