| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 28.19 | 28.49 | 27.39 | 27.44 | 27.44 | -1.36 (-4.72%) | 1,666,048 |
| 29 Jan 2024 | CNY | 29.7 | 30.9 | 28.56 | 28.8 | 28.8 | -0.44 (-1.50%) | 2,650,844 |
| 26 Jan 2024 | CNY | 29.5 | 30.1 | 28.97 | 29.24 | 29.24 | -0.51 (-1.71%) | 1,365,052 |
| 25 Jan 2024 | CNY | 28.74 | 29.9 | 28.41 | 29.75 | 29.75 | +1.06 (+3.69%) | 1,921,955 |
| 24 Jan 2024 | CNY | 28.47 | 28.78 | 27.66 | 28.69 | 28.69 | +0.43 (+1.52%) | 1,034,025 |
| 23 Jan 2024 | CNY | 28.07 | 28.63 | 27.66 | 28.26 | 28.26 | +0.14 (+0.50%) | 1,074,563 |
| 22 Jan 2024 | CNY | 29.8 | 29.89 | 27.73 | 28.12 | 28.12 | -1.86 (-6.20%) | 1,241,152 |
| 19 Jan 2024 | CNY | 30.56 | 30.66 | 29.9 | 29.98 | 29.98 | -0.64 (-2.09%) | 812,807 |
| 18 Jan 2024 | CNY | 30.5 | 30.68 | 29.85 | 30.62 | 30.62 | +0.12 (+0.39%) | 1,240,692 |
| 17 Jan 2024 | CNY | 31.42 | 31.42 | 30.5 | 30.5 | 30.5 | -0.75 (-2.40%) | 669,313 |
| 16 Jan 2024 | CNY | 31.6 | 31.6 | 30.85 | 31.25 | 31.25 | -0.37 (-1.17%) | 925,701 |
| 15 Jan 2024 | CNY | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.0 (0.0%) | 843,398 |
| 12 Jan 2024 | CNY | 31.98 | 32.45 | 31.52 | 31.62 | 31.62 | -0.48 (-1.50%) | 997,787 |
| 11 Jan 2024 | CNY | 31.18 | 32.15 | 31.11 | 32.1 | 32.1 | +0.99 (+3.18%) | 1,560,100 |
| 10 Jan 2024 | CNY | 32.44 | 32.44 | 31.08 | 31.11 | 31.11 | -0.92 (-2.87%) | 1,359,094 |
| 9 Jan 2024 | CNY | 32.38 | 32.83 | 31.87 | 32.03 | 32.03 | -0.38 (-1.17%) | 1,308,221 |
| 8 Jan 2024 | CNY | 33.18 | 33.37 | 32.4 | 32.41 | 32.41 | -0.97 (-2.91%) | 1,261,300 |
| 5 Jan 2024 | CNY | 34.18 | 34.18 | 33.12 | 33.38 | 33.38 | -0.72 (-2.11%) | 1,495,626 |
| 4 Jan 2024 | CNY | 33.85 | 34.38 | 33.52 | 34.1 | 34.1 | +0.19 (+0.56%) | 1,586,852 |
| 3 Jan 2024 | CNY | 33.94 | 34.58 | 33.61 | 33.91 | 33.91 | -0.02 (-0.06%) | 1,679,568 |
| 2 Jan 2024 | CNY | 34.01 | 34.47 | 33.63 | 33.93 | 33.93 | -0.11 (-0.32%) | 1,584,297 |
| 29 Dec 2023 | CNY | 33.75 | 34.62 | 33.75 | 34.04 | 34.04 | +0.24 (+0.71%) | 1,943,021 |
| 28 Dec 2023 | CNY | 32.69 | 34.1 | 32.5 | 33.8 | 33.8 | +0.93 (+2.83%) | 2,559,695 |
| 27 Dec 2023 | CNY | 33.29 | 33.35 | 32.56 | 32.87 | 32.87 | -0.49 (-1.47%) | 1,724,103 |
| 26 Dec 2023 | CNY | 32.93 | 33.68 | 32.66 | 33.36 | 33.36 | +0.57 (+1.74%) | 2,527,591 |
| 25 Dec 2023 | CNY | 33.11 | 33.28 | 32.56 | 32.79 | 32.79 | -0.32 (-0.97%) | 1,275,039 |
| 22 Dec 2023 | CNY | 33.79 | 33.79 | 32.72 | 33.11 | 33.11 | -0.78 (-2.30%) | 1,878,757 |
| 21 Dec 2023 | CNY | 33.5 | 33.96 | 32.65 | 33.89 | 33.89 | +0.09 (+0.27%) | 2,081,703 |
| 20 Dec 2023 | CNY | 33.97 | 34.49 | 33.61 | 33.8 | 33.8 | 0.0 (0.0%) | 1,945,211 |
| 19 Dec 2023 | CNY | 34.6 | 34.6 | 33.48 | 33.8 | 33.8 | -0.45 (-1.31%) | 1,985,188 |
