| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 24.98 | 25.06 | 23.22 | 23.22 | 23.22 | -2.58 (-10.00%) | 4,277,800 |
| 2 Feb 2024 | CNY | 24.51 | 26.7 | 24.48 | 25.8 | 25.8 | +0.2 (+0.78%) | 12,574,820 |
| 1 Feb 2024 | CNY | 26 | 28.2 | 25.46 | 25.6 | 25.6 | -0.83 (-3.14%) | 17,356,450 |
| 31 Jan 2024 | CNY | 24.03 | 26.43 | 24.03 | 26.43 | 26.43 | +2.4 (+9.99%) | 11,976,330 |
| 30 Jan 2024 | CNY | 26.47 | 26.47 | 23.9 | 24.03 | 24.03 | -2.52 (-9.49%) | 8,984,303 |
| 29 Jan 2024 | CNY | 26.39 | 26.55 | 25.38 | 26.55 | 26.55 | +2.41 (+9.98%) | 5,116,193 |
| 26 Jan 2024 | CNY | 24.4 | 24.66 | 24.12 | 24.14 | 24.14 | -0.32 (-1.31%) | 2,734,700 |
| 25 Jan 2024 | CNY | 23.71 | 24.57 | 23.53 | 24.46 | 24.46 | +0.7 (+2.95%) | 3,284,843 |
| 24 Jan 2024 | CNY | 23.66 | 23.93 | 22.66 | 23.76 | 23.76 | +0.04 (+0.17%) | 3,781,349 |
| 23 Jan 2024 | CNY | 23.3 | 24.02 | 23.17 | 23.72 | 23.72 | +0.34 (+1.45%) | 2,799,988 |
| 22 Jan 2024 | CNY | 25.25 | 25.35 | 23.21 | 23.38 | 23.38 | -2.01 (-7.92%) | 4,114,052 |
| 19 Jan 2024 | CNY | 25.18 | 26.78 | 24.57 | 25.39 | 25.39 | +0.24 (+0.95%) | 4,691,498 |
| 18 Jan 2024 | CNY | 25.25 | 25.58 | 24.51 | 25.15 | 25.15 | -0.57 (-2.22%) | 4,436,579 |
| 17 Jan 2024 | CNY | 26.98 | 26.98 | 25.32 | 25.72 | 25.72 | -1.23 (-4.56%) | 3,471,806 |
| 16 Jan 2024 | CNY | 26.33 | 26.96 | 25.82 | 26.95 | 26.95 | +0.53 (+2.01%) | 4,534,692 |
| 15 Jan 2024 | CNY | 26.8 | 26.8 | 26.2 | 26.42 | 26.42 | -0.46 (-1.71%) | 2,976,582 |
| 12 Jan 2024 | CNY | 27.52 | 27.83 | 26.85 | 26.88 | 26.88 | -0.62 (-2.25%) | 4,423,337 |
| 11 Jan 2024 | CNY | 26.46 | 27.5 | 26.4 | 27.5 | 27.5 | +0.89 (+3.34%) | 4,595,957 |
| 10 Jan 2024 | CNY | 26.75 | 27.05 | 25.82 | 26.61 | 26.61 | -0.34 (-1.26%) | 3,902,108 |
| 9 Jan 2024 | CNY | 26.91 | 27.65 | 26.65 | 26.95 | 26.95 | +0.28 (+1.05%) | 3,883,115 |
| 8 Jan 2024 | CNY | 27.59 | 27.89 | 26.67 | 26.67 | 26.67 | -1.17 (-4.20%) | 4,579,818 |
| 5 Jan 2024 | CNY | 29.42 | 29.43 | 27.75 | 27.84 | 27.84 | -1.54 (-5.24%) | 7,038,962 |
| 4 Jan 2024 | CNY | 29.26 | 29.66 | 28.67 | 29.38 | 29.38 | +0.07 (+0.24%) | 5,399,048 |
| 3 Jan 2024 | CNY | 30.19 | 30.35 | 28.97 | 29.31 | 29.31 | -0.96 (-3.17%) | 7,926,953 |
| 2 Jan 2024 | CNY | 30.66 | 30.96 | 30.27 | 30.27 | 30.27 | -0.43 (-1.40%) | 6,604,306 |
| 29 Dec 2023 | CNY | 31.06 | 31.58 | 30.39 | 30.7 | 30.7 | -0.71 (-2.26%) | 11,073,260 |
| 28 Dec 2023 | CNY | 30.75 | 32.59 | 30.11 | 31.41 | 31.41 | +0.09 (+0.29%) | 15,001,240 |
| 27 Dec 2023 | CNY | 29.66 | 31.47 | 28.96 | 31.32 | 31.32 | +1.22 (+4.05%) | 15,155,400 |
| 26 Dec 2023 | CNY | 29.5 | 30.28 | 28.9 | 30.1 | 30.1 | -0.45 (-1.47%) | 12,131,260 |
| 25 Dec 2023 | CNY | 29.91 | 31.95 | 29.51 | 30.55 | 30.55 | +0.64 (+2.14%) | 20,392,675 |
