| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 25.51 | 25.93 | 23.08 | 23.85 | 23.85 | -1.79 (-6.98%) | 9,125,923 |
| 1 Feb 2024 | CNY | 25.48 | 26.16 | 24.66 | 25.64 | 25.64 | -0.07 (-0.27%) | 5,572,438 |
| 31 Jan 2024 | CNY | 26.36 | 26.72 | 25.5 | 25.71 | 25.71 | -0.68 (-2.58%) | 4,806,047 |
| 30 Jan 2024 | CNY | 26.95 | 27.48 | 26.3 | 26.39 | 26.39 | -0.76 (-2.80%) | 3,709,901 |
| 29 Jan 2024 | CNY | 28.22 | 28.24 | 27.08 | 27.15 | 27.15 | -0.87 (-3.10%) | 4,908,312 |
| 26 Jan 2024 | CNY | 28.1 | 28.83 | 27.92 | 28.02 | 28.02 | -0.15 (-0.53%) | 5,352,772 |
| 25 Jan 2024 | CNY | 27.13 | 28.26 | 26.93 | 28.17 | 28.17 | +1.13 (+4.18%) | 6,162,113 |
| 24 Jan 2024 | CNY | 27.28 | 27.48 | 26.11 | 27.04 | 27.04 | -0.06 (-0.22%) | 7,350,724 |
| 23 Jan 2024 | CNY | 26.3 | 27.19 | 26.18 | 27.1 | 27.1 | +0.81 (+3.08%) | 5,639,894 |
| 22 Jan 2024 | CNY | 28.12 | 28.38 | 26.05 | 26.29 | 26.29 | -1.83 (-6.51%) | 7,574,435 |
| 19 Jan 2024 | CNY | 28.68 | 28.91 | 28.09 | 28.12 | 28.12 | -0.78 (-2.70%) | 4,066,671 |
| 18 Jan 2024 | CNY | 28.62 | 28.93 | 27.3 | 28.9 | 28.9 | +0.09 (+0.31%) | 11,612,477 |
| 17 Jan 2024 | CNY | 30 | 30 | 28.8 | 28.81 | 28.81 | -1.18 (-3.93%) | 5,640,021 |
| 16 Jan 2024 | CNY | 30.66 | 30.74 | 29.52 | 29.99 | 29.99 | -0.76 (-2.47%) | 6,189,980 |
| 15 Jan 2024 | CNY | 31.26 | 31.57 | 30.35 | 30.75 | 30.75 | -0.84 (-2.66%) | 7,847,269 |
| 12 Jan 2024 | CNY | 30.78 | 32.9 | 30.78 | 31.59 | 31.59 | +1.29 (+4.26%) | 14,583,900 |
| 11 Jan 2024 | CNY | 29.4 | 30.3 | 29.35 | 30.3 | 30.3 | +0.78 (+2.64%) | 5,630,065 |
| 10 Jan 2024 | CNY | 29.37 | 30.2 | 28.66 | 29.52 | 29.52 | +0.02 (+0.07%) | 5,729,943 |
| 9 Jan 2024 | CNY | 29.95 | 30.4 | 29.26 | 29.5 | 29.5 | -0.3 (-1.01%) | 5,918,620 |
| 8 Jan 2024 | CNY | 30.7 | 30.73 | 29.57 | 29.8 | 29.8 | -0.94 (-3.06%) | 7,644,905 |
| 5 Jan 2024 | CNY | 33.3 | 33.64 | 30.39 | 30.74 | 30.74 | -2.64 (-7.91%) | 14,451,233 |
| 4 Jan 2024 | CNY | 33.83 | 34.1 | 33.3 | 33.38 | 33.38 | -0.54 (-1.59%) | 5,500,336 |
| 3 Jan 2024 | CNY | 34.29 | 34.45 | 33.39 | 33.92 | 33.92 | -0.54 (-1.57%) | 8,917,919 |
| 2 Jan 2024 | CNY | 34.27 | 35.34 | 33.8 | 34.46 | 34.46 | +0.46 (+1.35%) | 19,065,520 |
| 29 Dec 2023 | CNY | 31.76 | 34.28 | 31.6 | 34 | 34 | +2.24 (+7.05%) | 12,977,049 |
| 28 Dec 2023 | CNY | 31.1 | 32.06 | 30.81 | 31.76 | 31.76 | +0.63 (+2.02%) | 5,449,590 |
| 27 Dec 2023 | CNY | 31.06 | 31.3 | 30.7 | 31.13 | 31.13 | -0.08 (-0.26%) | 4,477,617 |
| 26 Dec 2023 | CNY | 31.65 | 31.67 | 30.81 | 31.21 | 31.21 | -0.53 (-1.67%) | 4,041,790 |
| 25 Dec 2023 | CNY | 30.8 | 32 | 30.8 | 31.74 | 31.74 | +0.79 (+2.55%) | 4,557,527 |
| 22 Dec 2023 | CNY | 31.02 | 31.18 | 30.73 | 30.95 | 30.95 | -0.07 (-0.23%) | 3,123,266 |
