| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 25 | 25.49 | 22.68 | 23.39 | 23.39 | -1.81 (-7.18%) | 1,708,200 |
| 1 Feb 2024 | CNY | 25.4 | 25.58 | 24.26 | 25.2 | 25.2 | -0.22 (-0.87%) | 1,057,700 |
| 31 Jan 2024 | CNY | 25.89 | 25.9 | 25.38 | 25.42 | 25.42 | -0.48 (-1.85%) | 1,188,300 |
| 30 Jan 2024 | CNY | 27.35 | 27.35 | 25.89 | 25.9 | 25.9 | -1.95 (-7.00%) | 1,507,600 |
| 29 Jan 2024 | CNY | 27.93 | 28.2 | 27.13 | 27.85 | 27.85 | +0.06 (+0.22%) | 1,740,336 |
| 26 Jan 2024 | CNY | 27.27 | 28.2 | 27.11 | 27.79 | 27.79 | +0.55 (+2.02%) | 1,563,539 |
| 25 Jan 2024 | CNY | 26.79 | 27.38 | 26.32 | 27.24 | 27.24 | +0.41 (+1.53%) | 1,515,427 |
| 24 Jan 2024 | CNY | 26.45 | 27.57 | 25.98 | 26.83 | 26.83 | +0.53 (+2.02%) | 1,830,198 |
| 23 Jan 2024 | CNY | 26.27 | 26.69 | 25.29 | 26.3 | 26.3 | +0.02 (+0.08%) | 1,910,279 |
| 22 Jan 2024 | CNY | 28.6 | 28.7 | 26.24 | 26.28 | 26.28 | -2.88 (-9.88%) | 3,461,063 |
| 19 Jan 2024 | CNY | 30.5 | 30.8 | 29.13 | 29.16 | 29.16 | -1.81 (-5.84%) | 3,121,236 |
| 18 Jan 2024 | CNY | 30.22 | 31.3 | 29.86 | 30.97 | 30.97 | +0.57 (+1.87%) | 4,301,033 |
| 17 Jan 2024 | CNY | 29.7 | 32.92 | 29.33 | 30.4 | 30.4 | +0.47 (+1.57%) | 3,722,403 |
| 16 Jan 2024 | CNY | 30.01 | 30.08 | 29.19 | 29.93 | 29.93 | -0.52 (-1.71%) | 2,064,315 |
| 15 Jan 2024 | CNY | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.0 (0.0%) | 2,452,966 |
| 12 Jan 2024 | CNY | 29.3 | 30.73 | 29.25 | 30.45 | 30.45 | +1 (+3.40%) | 3,512,834 |
| 11 Jan 2024 | CNY | 29.4 | 29.53 | 28.96 | 29.45 | 29.45 | -0.19 (-0.64%) | 1,353,500 |
| 10 Jan 2024 | CNY | 29.35 | 29.88 | 29.05 | 29.64 | 29.64 | +0.16 (+0.54%) | 1,989,700 |
| 9 Jan 2024 | CNY | 28.5 | 29.48 | 28.44 | 29.48 | 29.48 | +1.08 (+3.80%) | 2,017,453 |
| 8 Jan 2024 | CNY | 28.86 | 28.97 | 28.4 | 28.4 | 28.4 | -0.49 (-1.70%) | 724,200 |
| 5 Jan 2024 | CNY | 29.32 | 29.6 | 28.81 | 28.89 | 28.89 | -0.43 (-1.47%) | 1,180,800 |
| 4 Jan 2024 | CNY | 29.3 | 29.74 | 29.19 | 29.32 | 29.32 | +0.02 (+0.07%) | 1,173,800 |
| 3 Jan 2024 | CNY | 29.37 | 29.61 | 29.23 | 29.3 | 29.3 | -0.1 (-0.34%) | 965,800 |
| 2 Jan 2024 | CNY | 29.05 | 29.66 | 28.97 | 29.4 | 29.4 | +0.35 (+1.20%) | 1,455,696 |
| 29 Dec 2023 | CNY | 28.7 | 29.28 | 28.49 | 29.05 | 29.05 | +0.45 (+1.57%) | 1,170,944 |
| 28 Dec 2023 | CNY | 28.31 | 28.85 | 28 | 28.6 | 28.6 | +0.15 (+0.53%) | 1,310,106 |
| 27 Dec 2023 | CNY | 27.96 | 29.3 | 27.61 | 28.45 | 28.45 | +0.47 (+1.68%) | 1,813,597 |
| 26 Dec 2023 | CNY | 28.19 | 28.3 | 27.7 | 27.98 | 27.98 | -0.09 (-0.32%) | 1,327,154 |
| 25 Dec 2023 | CNY | 29.1 | 29.1 | 27.6 | 28.07 | 28.07 | -1.12 (-3.84%) | 2,677,353 |
| 22 Dec 2023 | CNY | 29.49 | 29.5 | 28.7 | 29.19 | 29.19 | -0.72 (-2.41%) | 3,283,789 |
