| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 17.37 | 17.95 | 15.89 | 16.8 | 16.8 | -0.86 (-4.87%) | 5,571,740 |
| 1 Feb 2024 | CNY | 17.95 | 18.11 | 17.3 | 17.66 | 17.66 | -0.13 (-0.73%) | 3,493,150 |
| 31 Jan 2024 | CNY | 18.85 | 19.22 | 17.76 | 17.79 | 17.79 | -1.25 (-6.57%) | 5,161,308 |
| 30 Jan 2024 | CNY | 19.6 | 19.98 | 19 | 19.04 | 19.04 | -0.75 (-3.79%) | 2,781,840 |
| 29 Jan 2024 | CNY | 20.64 | 20.89 | 19.79 | 19.79 | 19.79 | -0.91 (-4.40%) | 2,131,034 |
| 26 Jan 2024 | CNY | 21.22 | 21.22 | 20.61 | 20.7 | 20.7 | -0.36 (-1.71%) | 2,243,700 |
| 25 Jan 2024 | CNY | 20.1 | 21.12 | 19.97 | 21.06 | 21.06 | +0.94 (+4.67%) | 4,255,980 |
| 24 Jan 2024 | CNY | 20.56 | 20.66 | 19.32 | 20.12 | 20.12 | -0.38 (-1.85%) | 3,763,463 |
| 23 Jan 2024 | CNY | 20.39 | 20.93 | 19.93 | 20.5 | 20.5 | +0.21 (+1.03%) | 3,737,783 |
| 22 Jan 2024 | CNY | 21.93 | 22.46 | 20.22 | 20.29 | 20.29 | -0.86 (-4.07%) | 4,773,683 |
| 19 Jan 2024 | CNY | 21.38 | 21.75 | 21.05 | 21.15 | 21.15 | -0.2 (-0.94%) | 2,462,170 |
| 18 Jan 2024 | CNY | 22.1 | 22.1 | 20.37 | 21.35 | 21.35 | -0.46 (-2.11%) | 4,690,100 |
| 17 Jan 2024 | CNY | 22.51 | 22.52 | 21.81 | 21.81 | 21.81 | -0.66 (-2.94%) | 1,804,400 |
| 16 Jan 2024 | CNY | 23 | 23 | 22.1 | 22.47 | 22.47 | -0.43 (-1.88%) | 3,029,400 |
| 15 Jan 2024 | CNY | 23.09 | 23.29 | 22.86 | 22.9 | 22.9 | -0.3 (-1.29%) | 1,744,200 |
| 12 Jan 2024 | CNY | 23.77 | 23.83 | 23.18 | 23.2 | 23.2 | -0.59 (-2.48%) | 2,029,160 |
| 11 Jan 2024 | CNY | 23.31 | 23.96 | 23.16 | 23.79 | 23.79 | +0.47 (+2.02%) | 2,531,160 |
| 10 Jan 2024 | CNY | 23.88 | 24 | 23.18 | 23.32 | 23.32 | -0.11 (-0.47%) | 2,752,200 |
| 9 Jan 2024 | CNY | 23.62 | 23.97 | 23.37 | 23.43 | 23.43 | -0.07 (-0.30%) | 1,923,080 |
| 8 Jan 2024 | CNY | 24.18 | 24.18 | 23.5 | 23.5 | 23.5 | -0.57 (-2.37%) | 2,369,352 |
| 5 Jan 2024 | CNY | 24.4 | 24.68 | 23.9 | 24.07 | 24.07 | -0.39 (-1.59%) | 2,151,185 |
| 4 Jan 2024 | CNY | 24.42 | 25.06 | 24.16 | 24.46 | 24.46 | -0.03 (-0.12%) | 3,144,496 |
| 3 Jan 2024 | CNY | 24.55 | 24.62 | 24.02 | 24.49 | 24.49 | +0.05 (+0.20%) | 2,383,118 |
| 2 Jan 2024 | CNY | 24.31 | 24.6 | 23.97 | 24.44 | 24.44 | +0.34 (+1.41%) | 2,681,352 |
| 29 Dec 2023 | CNY | 23.54 | 24.15 | 23.42 | 24.1 | 24.1 | +0.63 (+2.68%) | 4,063,856 |
| 28 Dec 2023 | CNY | 23.32 | 23.72 | 22.7 | 23.47 | 23.47 | +0.21 (+0.90%) | 4,063,318 |
| 27 Dec 2023 | CNY | 23.07 | 23.63 | 22.74 | 23.26 | 23.26 | +0.09 (+0.39%) | 4,927,218 |
| 26 Dec 2023 | CNY | 24.79 | 24.83 | 22.8 | 23.17 | 23.17 | -1.42 (-5.77%) | 5,168,900 |
| 25 Dec 2023 | CNY | 25.31 | 25.31 | 24.22 | 24.59 | 24.59 | -0.72 (-2.84%) | 3,573,912 |
| 22 Dec 2023 | CNY | 25.7 | 25.79 | 25.21 | 25.31 | 25.31 | -0.37 (-1.44%) | 2,164,700 |
