| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 23.24 | 23.82 | 22.88 | 23.71 | 23.71 | +0.42 (+1.80%) | 24,905,478 |
| 6 Feb 2024 | CNY | 23.85 | 23.96 | 22.98 | 23.29 | 23.29 | -0.56 (-2.35%) | 29,159,395 |
| 5 Feb 2024 | CNY | 23.57 | 24.23 | 23.2 | 23.85 | 23.85 | +0.24 (+1.02%) | 23,514,985 |
| 2 Feb 2024 | CNY | 23.5 | 23.88 | 23.1 | 23.61 | 23.61 | +0.11 (+0.47%) | 17,682,354 |
| 1 Feb 2024 | CNY | 23.65 | 23.88 | 23.26 | 23.5 | 23.5 | -0.2 (-0.84%) | 16,333,912 |
| 31 Jan 2024 | CNY | 23.39 | 24.19 | 23.18 | 23.7 | 23.7 | +0.33 (+1.41%) | 23,875,869 |
| 30 Jan 2024 | CNY | 23.49 | 23.77 | 23.22 | 23.37 | 23.37 | -0.11 (-0.47%) | 15,256,602 |
| 29 Jan 2024 | CNY | 23.46 | 23.83 | 23.29 | 23.48 | 23.48 | +0.03 (+0.13%) | 12,877,480 |
| 26 Jan 2024 | CNY | 23.31 | 23.52 | 23.07 | 23.45 | 23.45 | +0.1 (+0.43%) | 14,322,313 |
| 25 Jan 2024 | CNY | 22.53 | 23.39 | 22.5 | 23.35 | 23.35 | +0.9 (+4.01%) | 23,260,022 |
| 24 Jan 2024 | CNY | 21.99 | 22.52 | 21.89 | 22.45 | 22.45 | +0.54 (+2.46%) | 19,764,739 |
| 23 Jan 2024 | CNY | 21.25 | 22.14 | 21.15 | 21.91 | 21.91 | +0.63 (+2.96%) | 17,800,957 |
| 22 Jan 2024 | CNY | 21.7 | 21.98 | 21.15 | 21.28 | 21.28 | -0.49 (-2.25%) | 16,276,937 |
| 19 Jan 2024 | CNY | 22.01 | 22.26 | 21.51 | 21.77 | 21.77 | -0.35 (-1.58%) | 15,873,384 |
| 18 Jan 2024 | CNY | 22.31 | 22.32 | 21.43 | 22.12 | 22.12 | -0.25 (-1.12%) | 20,924,007 |
| 17 Jan 2024 | CNY | 22.7 | 22.88 | 22.32 | 22.37 | 22.37 | -0.37 (-1.63%) | 12,372,641 |
| 16 Jan 2024 | CNY | 22.91 | 22.91 | 22.5 | 22.74 | 22.74 | +0.04 (+0.18%) | 14,459,800 |
| 15 Jan 2024 | CNY | 22.53 | 22.94 | 22.45 | 22.7 | 22.7 | +0.1 (+0.44%) | 14,468,366 |
| 12 Jan 2024 | CNY | 22.6 | 22.7 | 22.24 | 22.6 | 22.6 | 0.0 (0.0%) | 15,602,891 |
| 11 Jan 2024 | CNY | 22.99 | 23.08 | 22.37 | 22.6 | 22.6 | -0.5 (-2.16%) | 19,643,166 |
| 10 Jan 2024 | CNY | 23.26 | 23.4 | 22.9 | 23.1 | 23.1 | -0.17 (-0.73%) | 12,723,811 |
| 9 Jan 2024 | CNY | 23 | 23.43 | 22.77 | 23.27 | 23.27 | +0.18 (+0.78%) | 15,417,731 |
| 8 Jan 2024 | CNY | 23.35 | 23.4 | 22.83 | 23.09 | 23.09 | -0.1 (-0.43%) | 16,175,318 |
| 5 Jan 2024 | CNY | 23.08 | 23.43 | 22.92 | 23.19 | 23.19 | +0.13 (+0.56%) | 22,802,639 |
| 4 Jan 2024 | CNY | 23 | 23.25 | 22.75 | 23.06 | 23.06 | +0.15 (+0.65%) | 22,088,278 |
| 3 Jan 2024 | CNY | 22.67 | 23.1 | 22.48 | 22.91 | 22.91 | +0.18 (+0.79%) | 19,202,482 |
| 2 Jan 2024 | CNY | 21.99 | 22.97 | 21.96 | 22.73 | 22.73 | +0.82 (+3.74%) | 23,179,757 |
| 29 Dec 2023 | CNY | 21.5 | 22.04 | 21.48 | 21.91 | 21.91 | +0.23 (+1.06%) | 19,778,970 |
| 28 Dec 2023 | CNY | 22.58 | 22.69 | 21.53 | 21.68 | 21.68 | -0.9 (-3.99%) | 34,840,948 |
| 27 Dec 2023 | CNY | 22.2 | 22.8 | 22.16 | 22.58 | 22.58 | +0.53 (+2.40%) | 20,099,521 |
