| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 21.92 | 22.1 | 20.79 | 21.04 | 21.04 | -0.93 (-4.23%) | 44,442,217 |
| 30 Jan 2024 | CNY | 22.54 | 22.96 | 21.94 | 21.97 | 21.97 | -0.74 (-3.26%) | 30,476,542 |
| 29 Jan 2024 | CNY | 24.3 | 24.3 | 22.65 | 22.71 | 22.71 | -1.58 (-6.50%) | 57,045,473 |
| 26 Jan 2024 | CNY | 24.49 | 24.73 | 24.2 | 24.29 | 24.29 | -0.39 (-1.58%) | 26,057,008 |
| 25 Jan 2024 | CNY | 24.3 | 24.86 | 23.87 | 24.68 | 24.68 | +0.18 (+0.73%) | 41,444,136 |
| 24 Jan 2024 | CNY | 24.29 | 24.75 | 23.21 | 24.5 | 24.5 | +0.6 (+2.51%) | 35,242,012 |
| 23 Jan 2024 | CNY | 23.2 | 24.06 | 23.06 | 23.9 | 23.9 | +0.7 (+3.02%) | 26,131,144 |
| 22 Jan 2024 | CNY | 24.05 | 24.27 | 23 | 23.2 | 23.2 | -0.96 (-3.97%) | 26,322,933 |
| 19 Jan 2024 | CNY | 24.39 | 24.49 | 24.09 | 24.16 | 24.16 | -0.35 (-1.43%) | 17,290,010 |
| 18 Jan 2024 | CNY | 23.7 | 24.61 | 23.46 | 24.51 | 24.51 | +0.61 (+2.55%) | 31,140,685 |
| 17 Jan 2024 | CNY | 24.53 | 24.55 | 23.9 | 23.9 | 23.9 | -0.77 (-3.12%) | 20,759,325 |
| 16 Jan 2024 | CNY | 24.49 | 24.68 | 24.14 | 24.67 | 24.67 | +0.07 (+0.28%) | 20,670,621 |
| 15 Jan 2024 | CNY | 24.65 | 24.99 | 24.44 | 24.6 | 24.6 | -0.19 (-0.77%) | 17,472,106 |
| 12 Jan 2024 | CNY | 24.88 | 25.07 | 24.7 | 24.79 | 24.79 | -0.23 (-0.92%) | 18,704,098 |
| 11 Jan 2024 | CNY | 24.6 | 25.12 | 24.6 | 25.02 | 25.02 | +0.33 (+1.34%) | 23,927,882 |
| 10 Jan 2024 | CNY | 24.9 | 25.1 | 24.43 | 24.69 | 24.69 | -0.3 (-1.20%) | 19,185,105 |
| 9 Jan 2024 | CNY | 25.12 | 25.48 | 24.7 | 24.99 | 24.99 | -0.03 (-0.12%) | 21,716,931 |
| 8 Jan 2024 | CNY | 25.6 | 25.76 | 24.98 | 25.02 | 25.02 | -0.82 (-3.17%) | 27,854,848 |
| 5 Jan 2024 | CNY | 25.97 | 26.29 | 25.62 | 25.84 | 25.84 | -0.14 (-0.54%) | 24,727,411 |
| 4 Jan 2024 | CNY | 27.01 | 27.05 | 25.7 | 25.98 | 25.98 | -1.26 (-4.63%) | 48,526,760 |
| 3 Jan 2024 | CNY | 28.17 | 28.17 | 26.71 | 27.24 | 27.24 | -0.94 (-3.34%) | 36,639,075 |
| 2 Jan 2024 | CNY | 29.15 | 29.2 | 28.14 | 28.18 | 28.18 | -0.58 (-2.02%) | 22,137,055 |
| 29 Dec 2023 | CNY | 28.55 | 29.05 | 28.41 | 28.76 | 28.76 | +0.19 (+0.67%) | 24,618,692 |
| 28 Dec 2023 | CNY | 26.94 | 28.88 | 26.58 | 28.57 | 28.57 | +1.54 (+5.70%) | 39,723,891 |
| 27 Dec 2023 | CNY | 27.03 | 27.2 | 26.67 | 27.03 | 27.03 | +0.03 (+0.11%) | 20,016,895 |
| 26 Dec 2023 | CNY | 27.36 | 27.57 | 26.84 | 27 | 27 | -0.45 (-1.64%) | 13,635,263 |
| 25 Dec 2023 | CNY | 27.66 | 28 | 27.33 | 27.45 | 27.45 | -0.22 (-0.80%) | 17,108,537 |
| 22 Dec 2023 | CNY | 27.94 | 28.13 | 27.48 | 27.67 | 27.67 | -0.33 (-1.18%) | 21,453,115 |
| 21 Dec 2023 | CNY | 27.25 | 28.13 | 27.11 | 28 | 28 | +0.59 (+2.15%) | 27,835,169 |
| 20 Dec 2023 | CNY | 28.55 | 28.62 | 27.4 | 27.41 | 27.41 | -1.25 (-4.36%) | 30,614,280 |
