| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 23.73 | 24.5 | 21.23 | 22.12 | 22.12 | -1.56 (-6.59%) | 788,949 |
| 1 Feb 2024 | CNY | 23.76 | 24.35 | 22.99 | 23.68 | 23.68 | -0.08 (-0.34%) | 1,142,560 |
| 31 Jan 2024 | CNY | 25.88 | 26.21 | 23.57 | 23.76 | 23.76 | -1.9 (-7.40%) | 723,678 |
| 30 Jan 2024 | CNY | 26.75 | 26.76 | 25.61 | 25.66 | 25.66 | -1.16 (-4.33%) | 424,900 |
| 29 Jan 2024 | CNY | 28.2 | 28.33 | 26.67 | 26.82 | 26.82 | -1.28 (-4.56%) | 487,066 |
| 26 Jan 2024 | CNY | 28.1 | 28.79 | 27.9 | 28.1 | 28.1 | +0.09 (+0.32%) | 497,200 |
| 25 Jan 2024 | CNY | 26.77 | 28.26 | 26.27 | 28.01 | 28.01 | +1.24 (+4.63%) | 610,100 |
| 24 Jan 2024 | CNY | 26.67 | 27.24 | 25.75 | 26.77 | 26.77 | +0.49 (+1.86%) | 593,418 |
| 23 Jan 2024 | CNY | 26.95 | 26.96 | 25.81 | 26.28 | 26.28 | -0.62 (-2.30%) | 766,674 |
| 22 Jan 2024 | CNY | 28.89 | 29.21 | 26.69 | 26.9 | 26.9 | -2.08 (-7.18%) | 751,300 |
| 19 Jan 2024 | CNY | 29.61 | 30 | 28.98 | 28.98 | 28.98 | -0.63 (-2.13%) | 513,122 |
| 18 Jan 2024 | CNY | 29.98 | 30.34 | 28.92 | 29.61 | 29.61 | -0.53 (-1.76%) | 942,200 |
| 17 Jan 2024 | CNY | 30.6 | 31.19 | 30.14 | 30.14 | 30.14 | -0.59 (-1.92%) | 606,600 |
| 16 Jan 2024 | CNY | 30.67 | 31.3 | 30.33 | 30.73 | 30.73 | -0.34 (-1.09%) | 573,705 |
| 15 Jan 2024 | CNY | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.0 (0.0%) | 353,311 |
| 12 Jan 2024 | CNY | 31.31 | 31.75 | 30.9 | 31.07 | 31.07 | -0.12 (-0.38%) | 470,500 |
| 11 Jan 2024 | CNY | 31.05 | 31.26 | 30.77 | 31.19 | 31.19 | +0.12 (+0.39%) | 457,500 |
| 10 Jan 2024 | CNY | 31.31 | 31.69 | 30.86 | 31.07 | 31.07 | -0.08 (-0.26%) | 580,400 |
| 9 Jan 2024 | CNY | 31.49 | 31.73 | 30.82 | 31.15 | 31.15 | +0.22 (+0.71%) | 410,200 |
| 8 Jan 2024 | CNY | 31.33 | 31.78 | 30.88 | 30.93 | 30.93 | -0.52 (-1.65%) | 411,522 |
| 5 Jan 2024 | CNY | 31.82 | 32.15 | 31.2 | 31.45 | 31.45 | -0.5 (-1.56%) | 492,964 |
| 4 Jan 2024 | CNY | 32.09 | 32.49 | 31.69 | 31.95 | 31.95 | -0.1 (-0.31%) | 403,300 |
| 3 Jan 2024 | CNY | 32.12 | 32.15 | 31.71 | 32.05 | 32.05 | -0.04 (-0.12%) | 514,660 |
| 2 Jan 2024 | CNY | 31.62 | 32.19 | 31.51 | 32.09 | 32.09 | +0.46 (+1.45%) | 681,129 |
| 29 Dec 2023 | CNY | 31.09 | 31.8 | 30.86 | 31.63 | 31.63 | +0.52 (+1.67%) | 612,892 |
| 28 Dec 2023 | CNY | 30.39 | 31.27 | 29.88 | 31.11 | 31.11 | +0.94 (+3.12%) | 660,499 |
| 27 Dec 2023 | CNY | 29.47 | 30.48 | 29.4 | 30.17 | 30.17 | +0.72 (+2.44%) | 714,682 |
| 26 Dec 2023 | CNY | 29.9 | 30 | 29.35 | 29.45 | 29.45 | -0.49 (-1.64%) | 594,100 |
| 25 Dec 2023 | CNY | 31 | 31 | 29.86 | 29.94 | 29.94 | -0.79 (-2.57%) | 757,966 |
| 22 Dec 2023 | CNY | 31.35 | 31.68 | 30.71 | 30.73 | 30.73 | -0.57 (-1.82%) | 669,797 |
