| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 21.37 | 22.23 | 21.1 | 21.59 | 21.59 | -0.14 (-0.64%) | 17,733,048 |
| 2 Feb 2024 | CNY | 22.15 | 22.23 | 21.12 | 21.73 | 21.73 | -0.42 (-1.90%) | 15,144,280 |
| 1 Feb 2024 | CNY | 22.23 | 22.65 | 21.86 | 22.15 | 22.15 | -0.21 (-0.94%) | 14,028,634 |
| 31 Jan 2024 | CNY | 22.32 | 22.6 | 22.17 | 22.36 | 22.36 | +0.06 (+0.27%) | 14,164,809 |
| 30 Jan 2024 | CNY | 22.07 | 22.76 | 22.07 | 22.3 | 22.3 | -0.06 (-0.27%) | 12,633,410 |
| 29 Jan 2024 | CNY | 22.74 | 22.85 | 22.36 | 22.36 | 22.36 | -0.38 (-1.67%) | 12,235,223 |
| 26 Jan 2024 | CNY | 22.5 | 23.01 | 22.4 | 22.74 | 22.74 | -0.01 (-0.04%) | 19,637,013 |
| 25 Jan 2024 | CNY | 22.6 | 23.09 | 22.36 | 22.75 | 22.75 | -0.01 (-0.04%) | 27,692,873 |
| 24 Jan 2024 | CNY | 22.12 | 22.99 | 21.64 | 22.76 | 22.76 | +0.84 (+3.83%) | 29,449,455 |
| 23 Jan 2024 | CNY | 21.25 | 22.19 | 21.02 | 21.92 | 21.92 | +0.84 (+3.98%) | 21,248,810 |
| 22 Jan 2024 | CNY | 21.31 | 21.55 | 20.88 | 21.08 | 21.08 | -0.22 (-1.03%) | 15,788,365 |
| 19 Jan 2024 | CNY | 21.15 | 21.42 | 21.09 | 21.3 | 21.3 | -0.2 (-0.93%) | 11,245,706 |
| 18 Jan 2024 | CNY | 20.74 | 21.5 | 20.39 | 21.5 | 21.5 | +0.65 (+3.12%) | 19,787,588 |
| 17 Jan 2024 | CNY | 21.3 | 21.32 | 20.82 | 20.85 | 20.85 | -0.56 (-2.62%) | 10,220,017 |
| 16 Jan 2024 | CNY | 21.06 | 21.5 | 21.01 | 21.41 | 21.41 | +0.13 (+0.61%) | 10,072,135 |
| 15 Jan 2024 | CNY | 21.01 | 21.42 | 20.95 | 21.28 | 21.28 | +0.08 (+0.38%) | 8,067,100 |
| 12 Jan 2024 | CNY | 21.44 | 21.57 | 21.2 | 21.2 | 21.2 | -0.4 (-1.85%) | 9,553,560 |
| 11 Jan 2024 | CNY | 21.68 | 21.69 | 21.28 | 21.6 | 21.6 | +0.04 (+0.19%) | 13,512,198 |
| 10 Jan 2024 | CNY | 21.67 | 21.84 | 21.46 | 21.56 | 21.56 | -0.24 (-1.10%) | 9,638,798 |
| 9 Jan 2024 | CNY | 22.02 | 22.1 | 21.68 | 21.8 | 21.8 | -0.21 (-0.95%) | 9,800,173 |
| 8 Jan 2024 | CNY | 22.34 | 22.46 | 21.89 | 22.01 | 22.01 | -0.45 (-2.00%) | 11,344,957 |
| 5 Jan 2024 | CNY | 22.65 | 22.89 | 22.39 | 22.46 | 22.46 | -0.22 (-0.97%) | 9,545,280 |
| 4 Jan 2024 | CNY | 22.98 | 22.98 | 22.5 | 22.68 | 22.68 | -0.26 (-1.13%) | 10,538,912 |
| 3 Jan 2024 | CNY | 22.93 | 23.09 | 22.84 | 22.94 | 22.94 | -0.06 (-0.26%) | 9,015,235 |
| 2 Jan 2024 | CNY | 23.5 | 23.5 | 23 | 23 | 23 | -0.66 (-2.79%) | 14,270,313 |
| 29 Dec 2023 | CNY | 23.41 | 23.91 | 23.26 | 23.66 | 23.66 | +0.26 (+1.11%) | 17,518,055 |
| 28 Dec 2023 | CNY | 22.88 | 23.6 | 22.77 | 23.4 | 23.4 | +0.5 (+2.18%) | 14,892,651 |
| 27 Dec 2023 | CNY | 22.79 | 23.09 | 22.54 | 22.9 | 22.9 | +0.15 (+0.66%) | 9,708,767 |
| 26 Dec 2023 | CNY | 23.11 | 23.22 | 22.68 | 22.75 | 22.75 | -0.43 (-1.86%) | 9,074,279 |
| 25 Dec 2023 | CNY | 23.1 | 23.31 | 23.08 | 23.18 | 23.18 | -0.13 (-0.56%) | 7,814,515 |
