| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 27.06 | 27.98 | 26.08 | 26.22 | 26.22 | -0.82 (-3.03%) | 16,723,854 |
| 7 Feb 2024 | CNY | 25.25 | 27.25 | 25.18 | 27.04 | 27.04 | +1.69 (+6.67%) | 17,210,865 |
| 6 Feb 2024 | CNY | 23.18 | 25.36 | 22.68 | 25.35 | 25.35 | +2.3 (+9.98%) | 13,394,482 |
| 5 Feb 2024 | CNY | 22.6 | 23.8 | 21.61 | 23.05 | 23.05 | +0.37 (+1.63%) | 10,505,239 |
| 2 Feb 2024 | CNY | 23.62 | 24.05 | 22 | 22.68 | 22.68 | -0.87 (-3.69%) | 7,272,740 |
| 1 Feb 2024 | CNY | 23.56 | 24.15 | 23.1 | 23.55 | 23.55 | -0.02 (-0.08%) | 6,499,433 |
| 31 Jan 2024 | CNY | 24.61 | 24.69 | 23.49 | 23.57 | 23.57 | -1.13 (-4.57%) | 6,190,134 |
| 30 Jan 2024 | CNY | 24.8 | 25.2 | 24.5 | 24.7 | 24.7 | -0.13 (-0.52%) | 3,717,061 |
| 29 Jan 2024 | CNY | 24.98 | 25.27 | 24.57 | 24.83 | 24.83 | -0.06 (-0.24%) | 3,668,848 |
| 26 Jan 2024 | CNY | 25.26 | 25.59 | 24.7 | 24.89 | 24.89 | -0.36 (-1.43%) | 4,236,256 |
| 25 Jan 2024 | CNY | 24.66 | 25.3 | 24.42 | 25.25 | 25.25 | +0.49 (+1.98%) | 4,684,014 |
| 24 Jan 2024 | CNY | 24.59 | 25.18 | 23.99 | 24.76 | 24.76 | +0.25 (+1.02%) | 5,992,673 |
| 23 Jan 2024 | CNY | 24.65 | 25.06 | 24.2 | 24.51 | 24.51 | -0.48 (-1.92%) | 10,016,393 |
| 22 Jan 2024 | CNY | 25.99 | 26.07 | 24.68 | 24.99 | 24.99 | -1.1 (-4.22%) | 8,399,736 |
| 19 Jan 2024 | CNY | 26.08 | 26.24 | 25.64 | 26.09 | 26.09 | -0.14 (-0.53%) | 6,309,461 |
| 18 Jan 2024 | CNY | 25.63 | 26.41 | 25.1 | 26.23 | 26.23 | +0.37 (+1.43%) | 9,292,713 |
| 17 Jan 2024 | CNY | 26.68 | 26.72 | 25.81 | 25.86 | 25.86 | -0.87 (-3.25%) | 4,486,133 |
| 16 Jan 2024 | CNY | 26.8 | 26.94 | 26.37 | 26.73 | 26.73 | -0.14 (-0.52%) | 4,984,999 |
| 15 Jan 2024 | CNY | 26.58 | 27.64 | 26.58 | 26.87 | 26.87 | +0.29 (+1.09%) | 9,911,257 |
| 12 Jan 2024 | CNY | 27 | 27.28 | 26.53 | 26.58 | 26.58 | -0.56 (-2.06%) | 5,874,438 |
| 11 Jan 2024 | CNY | 25.81 | 27.27 | 25.81 | 27.14 | 27.14 | +1.18 (+4.55%) | 10,312,199 |
| 10 Jan 2024 | CNY | 25.66 | 26.51 | 25.43 | 25.96 | 25.96 | +0.28 (+1.09%) | 4,789,618 |
| 9 Jan 2024 | CNY | 25.57 | 25.9 | 25.09 | 25.68 | 25.68 | +0.05 (+0.20%) | 4,951,460 |
| 8 Jan 2024 | CNY | 25.77 | 25.87 | 25.4 | 25.63 | 25.63 | -0.16 (-0.62%) | 4,762,366 |
| 5 Jan 2024 | CNY | 26.22 | 26.22 | 25.7 | 25.79 | 25.79 | -0.43 (-1.64%) | 3,377,218 |
| 4 Jan 2024 | CNY | 26.13 | 26.42 | 25.87 | 26.22 | 26.22 | +0.07 (+0.27%) | 5,510,180 |
| 3 Jan 2024 | CNY | 25.88 | 26.2 | 25.71 | 26.15 | 26.15 | +0.27 (+1.04%) | 6,260,179 |
| 2 Jan 2024 | CNY | 25.7 | 26.2 | 25.61 | 25.88 | 25.88 | +0.28 (+1.09%) | 5,985,774 |
| 29 Dec 2023 | CNY | 25.63 | 25.85 | 25.5 | 25.6 | 25.6 | +0.01 (+0.04%) | 3,498,000 |
| 28 Dec 2023 | CNY | 24.96 | 25.78 | 24.92 | 25.59 | 25.59 | +0.63 (+2.52%) | 5,729,121 |
