| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 21.32 | 21.43 | 20.91 | 21.01 | 21.01 | -0.29 (-1.36%) | 8,501,101 |
| 29 Jan 2024 | CNY | 21.55 | 21.64 | 21.17 | 21.3 | 21.3 | -0.11 (-0.51%) | 10,141,192 |
| 26 Jan 2024 | CNY | 22.1 | 22.22 | 21.33 | 21.41 | 21.41 | -0.8 (-3.60%) | 16,119,607 |
| 25 Jan 2024 | CNY | 21.04 | 22.28 | 20.77 | 22.21 | 22.21 | +1.06 (+5.01%) | 15,453,950 |
| 24 Jan 2024 | CNY | 21.51 | 21.74 | 20.5 | 21.15 | 21.15 | -0.23 (-1.08%) | 15,426,974 |
| 23 Jan 2024 | CNY | 20.88 | 21.74 | 20.88 | 21.38 | 21.38 | +0.46 (+2.20%) | 13,773,220 |
| 22 Jan 2024 | CNY | 22.52 | 22.63 | 20.79 | 20.92 | 20.92 | -1.6 (-7.10%) | 22,600,680 |
| 19 Jan 2024 | CNY | 22.7 | 22.85 | 22.46 | 22.52 | 22.52 | -0.28 (-1.23%) | 9,611,088 |
| 18 Jan 2024 | CNY | 22.82 | 22.88 | 22.18 | 22.8 | 22.8 | -0.07 (-0.31%) | 8,509,604 |
| 17 Jan 2024 | CNY | 23.58 | 23.84 | 22.87 | 22.87 | 22.87 | -0.73 (-3.09%) | 5,713,590 |
| 16 Jan 2024 | CNY | 23.76 | 23.88 | 23.35 | 23.6 | 23.6 | -0.16 (-0.67%) | 8,171,784 |
| 15 Jan 2024 | CNY | 23.23 | 24.16 | 23.21 | 23.76 | 23.76 | +0.42 (+1.80%) | 11,510,738 |
| 12 Jan 2024 | CNY | 23.27 | 23.74 | 23.21 | 23.34 | 23.34 | +0.06 (+0.26%) | 10,993,170 |
| 11 Jan 2024 | CNY | 23.53 | 23.68 | 23.15 | 23.28 | 23.28 | -0.24 (-1.02%) | 9,610,868 |
| 10 Jan 2024 | CNY | 23.83 | 23.97 | 23.33 | 23.52 | 23.52 | -0.46 (-1.92%) | 7,801,608 |
| 9 Jan 2024 | CNY | 23.75 | 24.17 | 23.47 | 23.98 | 23.98 | +0.32 (+1.35%) | 7,387,500 |
| 8 Jan 2024 | CNY | 24.13 | 24.17 | 23.65 | 23.66 | 23.66 | -0.49 (-2.03%) | 8,135,960 |
| 5 Jan 2024 | CNY | 25.21 | 25.21 | 23.98 | 24.15 | 24.15 | -0.93 (-3.71%) | 14,394,170 |
| 4 Jan 2024 | CNY | 25.49 | 25.75 | 24.88 | 25.08 | 25.08 | -0.44 (-1.72%) | 9,045,060 |
| 3 Jan 2024 | CNY | 24.87 | 25.65 | 24.78 | 25.52 | 25.52 | +0.64 (+2.57%) | 14,835,645 |
| 2 Jan 2024 | CNY | 24.88 | 25.14 | 24.46 | 24.88 | 24.88 | +0.02 (+0.08%) | 11,830,001 |
| 29 Dec 2023 | CNY | 24.31 | 25.1 | 24.22 | 24.86 | 24.86 | +0.61 (+2.52%) | 18,159,100 |
| 28 Dec 2023 | CNY | 24.85 | 24.92 | 24.18 | 24.25 | 24.25 | -0.58 (-2.34%) | 23,828,707 |
| 27 Dec 2023 | CNY | 24.84 | 24.99 | 24.6 | 24.83 | 24.83 | -0.01 (-0.04%) | 12,467,689 |
| 26 Dec 2023 | CNY | 25.59 | 25.59 | 24.69 | 24.84 | 24.84 | -0.81 (-3.16%) | 9,680,900 |
| 25 Dec 2023 | CNY | 25.32 | 25.7 | 25.01 | 25.65 | 25.65 | +0.55 (+2.19%) | 8,910,252 |
| 22 Dec 2023 | CNY | 25.56 | 25.92 | 25 | 25.1 | 25.1 | -0.58 (-2.26%) | 11,100,250 |
| 21 Dec 2023 | CNY | 25.48 | 25.98 | 25.31 | 25.68 | 25.68 | +0.1 (+0.39%) | 6,899,513 |
| 20 Dec 2023 | CNY | 25.89 | 25.99 | 25.52 | 25.58 | 25.58 | -0.22 (-0.85%) | 4,714,626 |
| 19 Dec 2023 | CNY | 26.06 | 26.06 | 25.56 | 25.8 | 25.8 | -0.19 (-0.73%) | 5,683,639 |
