| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 19.87 | 20.08 | 17.33 | 18.5 | 18.5 | -1.98 (-9.67%) | 5,319,635 |
| 2 Feb 2024 | CNY | 22.41 | 22.68 | 20.14 | 20.48 | 20.48 | -1.76 (-7.91%) | 4,212,559 |
| 1 Feb 2024 | CNY | 21.91 | 22.57 | 21.26 | 22.24 | 22.24 | +0.05 (+0.23%) | 3,076,288 |
| 31 Jan 2024 | CNY | 22.96 | 24.15 | 22.16 | 22.19 | 22.19 | -0.45 (-1.99%) | 4,117,665 |
| 30 Jan 2024 | CNY | 24.36 | 24.41 | 22.55 | 22.64 | 22.64 | -1.77 (-7.25%) | 4,526,691 |
| 29 Jan 2024 | CNY | 26.5 | 26.68 | 24.3 | 24.41 | 24.41 | -1.87 (-7.12%) | 5,064,895 |
| 26 Jan 2024 | CNY | 25.41 | 26.88 | 24.99 | 26.28 | 26.28 | +0.29 (+1.12%) | 6,468,138 |
| 25 Jan 2024 | CNY | 26 | 26.4 | 25.23 | 25.99 | 25.99 | +0.47 (+1.84%) | 6,179,541 |
| 24 Jan 2024 | CNY | 23.94 | 27.39 | 23.82 | 25.52 | 25.52 | +1.46 (+6.07%) | 8,851,614 |
| 23 Jan 2024 | CNY | 24.09 | 24.86 | 21.44 | 24.06 | 24.06 | -1.29 (-5.09%) | 7,822,115 |
| 22 Jan 2024 | CNY | 27.58 | 28.33 | 24.86 | 25.35 | 25.35 | -2.43 (-8.75%) | 10,199,880 |
| 19 Jan 2024 | CNY | 26.5 | 31.3 | 26.04 | 27.78 | 27.78 | +1.62 (+6.19%) | 12,178,930 |
| 18 Jan 2024 | CNY | 25.22 | 26.99 | 24.9 | 26.16 | 26.16 | +1 (+3.97%) | 9,036,001 |
| 17 Jan 2024 | CNY | 24.1 | 25.79 | 23.8 | 25.16 | 25.16 | +1.1 (+4.57%) | 7,388,596 |
| 16 Jan 2024 | CNY | 24.35 | 24.53 | 23.66 | 24.06 | 24.06 | -0.26 (-1.07%) | 2,534,784 |
| 15 Jan 2024 | CNY | 24.55 | 24.85 | 24.05 | 24.32 | 24.32 | -0.56 (-2.25%) | 3,494,093 |
| 12 Jan 2024 | CNY | 24.37 | 25.47 | 24.34 | 24.88 | 24.88 | +0.54 (+2.22%) | 5,327,648 |
| 11 Jan 2024 | CNY | 24.39 | 24.7 | 23.61 | 24.34 | 24.34 | -0.28 (-1.14%) | 3,821,379 |
| 10 Jan 2024 | CNY | 23.95 | 24.87 | 23.52 | 24.62 | 24.62 | +0.44 (+1.82%) | 4,217,747 |
| 9 Jan 2024 | CNY | 23.7 | 24.91 | 23.65 | 24.18 | 24.18 | +0.48 (+2.03%) | 2,740,337 |
| 8 Jan 2024 | CNY | 24.18 | 24.48 | 23.58 | 23.7 | 23.7 | -0.81 (-3.30%) | 2,261,631 |
| 5 Jan 2024 | CNY | 25.03 | 25.25 | 24.28 | 24.51 | 24.51 | -0.58 (-2.31%) | 3,552,084 |
| 4 Jan 2024 | CNY | 23.13 | 25.37 | 22.58 | 25.09 | 25.09 | +1.84 (+7.91%) | 5,468,002 |
| 3 Jan 2024 | CNY | 23.56 | 23.64 | 22.9 | 23.25 | 23.25 | -0.3 (-1.27%) | 1,937,056 |
| 2 Jan 2024 | CNY | 24.04 | 24.14 | 23.5 | 23.55 | 23.55 | -0.37 (-1.55%) | 1,598,082 |
| 29 Dec 2023 | CNY | 23.46 | 24.16 | 23.46 | 23.92 | 23.92 | +0.31 (+1.31%) | 2,064,227 |
| 28 Dec 2023 | CNY | 23.62 | 24.2 | 23.11 | 23.61 | 23.61 | -0.02 (-0.08%) | 2,789,863 |
| 27 Dec 2023 | CNY | 22.88 | 23.84 | 22.5 | 23.63 | 23.63 | +0.9 (+3.96%) | 3,502,189 |
| 26 Dec 2023 | CNY | 24.56 | 24.66 | 22.69 | 22.73 | 22.73 | -1.81 (-7.38%) | 3,704,838 |
| 25 Dec 2023 | CNY | 24.56 | 24.8 | 23.89 | 24.54 | 24.54 | -0.32 (-1.29%) | 3,152,581 |
