| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 22.33 | 22.93 | 20.4 | 21.32 | 21.32 | -0.94 (-4.22%) | 850,585 |
| 1 Feb 2024 | CNY | 22.46 | 23.38 | 21.65 | 22.26 | 22.26 | -0.58 (-2.54%) | 695,937 |
| 31 Jan 2024 | CNY | 24.34 | 24.49 | 22.77 | 22.84 | 22.84 | -1.35 (-5.58%) | 649,601 |
| 30 Jan 2024 | CNY | 25.36 | 25.46 | 24.18 | 24.19 | 24.19 | -1.19 (-4.69%) | 722,305 |
| 29 Jan 2024 | CNY | 25.97 | 26.48 | 25.28 | 25.38 | 25.38 | -0.47 (-1.82%) | 747,754 |
| 26 Jan 2024 | CNY | 26.13 | 26.47 | 25.77 | 25.85 | 25.85 | -0.15 (-0.58%) | 448,690 |
| 25 Jan 2024 | CNY | 24.91 | 26.15 | 24.72 | 26 | 26 | +1.21 (+4.88%) | 764,892 |
| 24 Jan 2024 | CNY | 24.68 | 25.35 | 23.77 | 24.79 | 24.79 | +0.19 (+0.77%) | 620,037 |
| 23 Jan 2024 | CNY | 24.86 | 24.89 | 24.16 | 24.6 | 24.6 | -0.2 (-0.81%) | 639,645 |
| 22 Jan 2024 | CNY | 26.72 | 26.72 | 24.51 | 24.8 | 24.8 | -1.95 (-7.29%) | 1,093,106 |
| 19 Jan 2024 | CNY | 27.2 | 27.43 | 26.74 | 26.75 | 26.75 | -0.4 (-1.47%) | 502,666 |
| 18 Jan 2024 | CNY | 27.93 | 28.01 | 26.33 | 27.15 | 27.15 | -0.78 (-2.79%) | 951,088 |
| 17 Jan 2024 | CNY | 28.53 | 28.75 | 27.93 | 27.93 | 27.93 | -0.78 (-2.72%) | 516,128 |
| 16 Jan 2024 | CNY | 28.87 | 29.13 | 28.43 | 28.71 | 28.71 | -0.41 (-1.41%) | 413,893 |
| 15 Jan 2024 | CNY | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.0 (0.0%) | 422,611 |
| 12 Jan 2024 | CNY | 29.14 | 29.67 | 29 | 29.12 | 29.12 | +0.02 (+0.07%) | 353,072 |
| 11 Jan 2024 | CNY | 28.63 | 29.16 | 28.53 | 29.1 | 29.1 | +0.4 (+1.39%) | 387,300 |
| 10 Jan 2024 | CNY | 28.97 | 29.21 | 28.44 | 28.7 | 28.7 | -0.33 (-1.14%) | 360,166 |
| 9 Jan 2024 | CNY | 28.79 | 29.29 | 28.5 | 29.03 | 29.03 | +0.33 (+1.15%) | 363,994 |
| 8 Jan 2024 | CNY | 29.25 | 29.47 | 28.7 | 28.7 | 28.7 | -0.57 (-1.95%) | 379,364 |
| 5 Jan 2024 | CNY | 29.62 | 29.97 | 29.15 | 29.27 | 29.27 | -0.49 (-1.65%) | 404,100 |
| 4 Jan 2024 | CNY | 29.62 | 29.95 | 29.54 | 29.76 | 29.76 | -0.01 (-0.03%) | 334,090 |
| 3 Jan 2024 | CNY | 29.8 | 30.07 | 29.62 | 29.77 | 29.77 | -0.17 (-0.57%) | 380,831 |
| 2 Jan 2024 | CNY | 29.62 | 30.15 | 29.62 | 29.94 | 29.94 | +0.29 (+0.98%) | 611,061 |
| 29 Dec 2023 | CNY | 29.54 | 29.8 | 29.37 | 29.65 | 29.65 | +0.18 (+0.61%) | 436,866 |
| 28 Dec 2023 | CNY | 28.78 | 29.62 | 28.52 | 29.47 | 29.47 | +0.7 (+2.43%) | 648,357 |
| 27 Dec 2023 | CNY | 28.45 | 28.84 | 28.31 | 28.77 | 28.77 | +0.35 (+1.23%) | 381,929 |
| 26 Dec 2023 | CNY | 28.69 | 28.86 | 28.41 | 28.42 | 28.42 | -0.39 (-1.35%) | 362,263 |
| 25 Dec 2023 | CNY | 29.05 | 29.57 | 28.63 | 28.81 | 28.81 | -0.39 (-1.34%) | 486,277 |
| 22 Dec 2023 | CNY | 29.31 | 29.81 | 29.15 | 29.2 | 29.2 | -0.29 (-0.98%) | 587,235 |
