| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 22.99 | 23.09 | 21.3 | 22.1 | 22.1 | -0.61 (-2.69%) | 6,961,159 |
| 1 Feb 2024 | CNY | 22.27 | 23.55 | 22.27 | 22.71 | 22.71 | +0.27 (+1.20%) | 7,594,310 |
| 31 Jan 2024 | CNY | 22.31 | 23.08 | 21.96 | 22.44 | 22.44 | -0.11 (-0.49%) | 8,825,173 |
| 30 Jan 2024 | CNY | 22.88 | 23.45 | 22.55 | 22.55 | 22.55 | -0.47 (-2.04%) | 5,491,763 |
| 29 Jan 2024 | CNY | 23.77 | 23.8 | 22.91 | 23.02 | 23.02 | -0.56 (-2.37%) | 6,857,087 |
| 26 Jan 2024 | CNY | 24 | 24.19 | 23.55 | 23.58 | 23.58 | -0.53 (-2.20%) | 7,116,443 |
| 25 Jan 2024 | CNY | 23.76 | 24.31 | 23.48 | 24.11 | 24.11 | +0.27 (+1.13%) | 8,961,354 |
| 24 Jan 2024 | CNY | 24 | 24.09 | 23 | 23.84 | 23.84 | +0.04 (+0.17%) | 5,607,934 |
| 23 Jan 2024 | CNY | 23.89 | 24.48 | 23.5 | 23.8 | 23.8 | -0.16 (-0.67%) | 7,390,159 |
| 22 Jan 2024 | CNY | 25.07 | 25.13 | 23.87 | 23.96 | 23.96 | -1.21 (-4.81%) | 4,618,412 |
| 19 Jan 2024 | CNY | 25.9 | 25.97 | 25.1 | 25.17 | 25.17 | -0.67 (-2.59%) | 4,357,500 |
| 18 Jan 2024 | CNY | 25.63 | 26.07 | 25.18 | 25.84 | 25.84 | +0.09 (+0.35%) | 5,862,947 |
| 17 Jan 2024 | CNY | 26.25 | 26.39 | 25.75 | 25.75 | 25.75 | -0.63 (-2.39%) | 3,031,021 |
| 16 Jan 2024 | CNY | 25.87 | 26.5 | 25.8 | 26.38 | 26.38 | +0.41 (+1.58%) | 4,450,868 |
| 15 Jan 2024 | CNY | 26.79 | 26.79 | 25.88 | 25.97 | 25.97 | -0.91 (-3.39%) | 5,840,654 |
| 12 Jan 2024 | CNY | 26.13 | 27.15 | 25.93 | 26.88 | 26.88 | +0.67 (+2.56%) | 7,157,470 |
| 11 Jan 2024 | CNY | 25.42 | 26.37 | 25.15 | 26.21 | 26.21 | +0.88 (+3.47%) | 5,227,649 |
| 10 Jan 2024 | CNY | 24.95 | 25.57 | 24.65 | 25.33 | 25.33 | +0.34 (+1.36%) | 4,007,858 |
| 9 Jan 2024 | CNY | 24.91 | 25.44 | 24.82 | 24.99 | 24.99 | +0.11 (+0.44%) | 3,509,780 |
| 8 Jan 2024 | CNY | 25.23 | 25.66 | 24.88 | 24.88 | 24.88 | -0.58 (-2.28%) | 4,526,822 |
| 5 Jan 2024 | CNY | 25.39 | 26.03 | 25.2 | 25.46 | 25.46 | -0.44 (-1.70%) | 4,749,601 |
| 4 Jan 2024 | CNY | 26.8 | 26.8 | 25.65 | 25.9 | 25.9 | -0.8 (-3.00%) | 4,606,407 |
| 3 Jan 2024 | CNY | 27 | 27 | 26.45 | 26.7 | 26.7 | -0.1 (-0.37%) | 4,580,264 |
| 2 Jan 2024 | CNY | 27.64 | 27.72 | 26.7 | 26.8 | 26.8 | -0.84 (-3.04%) | 6,948,692 |
| 29 Dec 2023 | CNY | 26.93 | 27.66 | 26.8 | 27.64 | 27.64 | +0.71 (+2.64%) | 6,391,199 |
| 28 Dec 2023 | CNY | 25.52 | 27.12 | 25.46 | 26.93 | 26.93 | +1.21 (+4.70%) | 7,652,274 |
| 27 Dec 2023 | CNY | 25.65 | 25.98 | 25.6 | 25.72 | 25.72 | -0.02 (-0.08%) | 4,162,040 |
| 26 Dec 2023 | CNY | 25.65 | 25.95 | 25.51 | 25.74 | 25.74 | +0.04 (+0.16%) | 2,660,459 |
| 25 Dec 2023 | CNY | 25.55 | 26.1 | 25.48 | 25.7 | 25.7 | +0.29 (+1.14%) | 4,297,373 |
| 22 Dec 2023 | CNY | 25.66 | 25.8 | 25.18 | 25.41 | 25.41 | -0.11 (-0.43%) | 4,851,720 |
