| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 21.4 | 23.3 | 21.4 | 22.9 | 22.9 | +1.69 (+7.97%) | 3,616,911 |
| 5 Feb 2024 | CNY | 20.51 | 21.4 | 19.71 | 21.21 | 21.21 | +0.3 (+1.43%) | 3,347,384 |
| 2 Feb 2024 | CNY | 21.72 | 22.07 | 20.6 | 20.91 | 20.91 | -1.02 (-4.65%) | 2,096,681 |
| 1 Feb 2024 | CNY | 21.93 | 22.33 | 21.68 | 21.93 | 21.93 | -0.22 (-0.99%) | 2,079,620 |
| 31 Jan 2024 | CNY | 22.71 | 23.2 | 22.05 | 22.15 | 22.15 | -0.94 (-4.07%) | 1,573,967 |
| 30 Jan 2024 | CNY | 24.5 | 24.5 | 23.05 | 23.09 | 23.09 | -1.52 (-6.18%) | 2,088,105 |
| 29 Jan 2024 | CNY | 25.1 | 25.25 | 24.59 | 24.61 | 24.61 | -0.5 (-1.99%) | 1,547,187 |
| 26 Jan 2024 | CNY | 26.34 | 26.34 | 25.11 | 25.11 | 25.11 | -1.29 (-4.89%) | 2,944,911 |
| 25 Jan 2024 | CNY | 26.18 | 26.52 | 25.88 | 26.4 | 26.4 | -0.17 (-0.64%) | 2,464,554 |
| 24 Jan 2024 | CNY | 26.4 | 26.8 | 25.83 | 26.57 | 26.57 | +0.21 (+0.80%) | 2,060,622 |
| 23 Jan 2024 | CNY | 26.3 | 26.78 | 25.24 | 26.36 | 26.36 | -0.17 (-0.64%) | 2,434,522 |
| 22 Jan 2024 | CNY | 26.68 | 27.2 | 26.03 | 26.53 | 26.53 | -0.92 (-3.35%) | 3,182,253 |
| 19 Jan 2024 | CNY | 26.21 | 27.85 | 25.88 | 27.45 | 27.45 | +1.02 (+3.86%) | 4,559,859 |
| 18 Jan 2024 | CNY | 26.77 | 26.8 | 25.24 | 26.43 | 26.43 | -0.86 (-3.15%) | 3,661,445 |
| 17 Jan 2024 | CNY | 26.21 | 27.57 | 26.21 | 27.29 | 27.29 | +1.1 (+4.20%) | 5,598,483 |
| 16 Jan 2024 | CNY | 25.23 | 27.09 | 25.13 | 26.19 | 26.19 | +0.57 (+2.22%) | 2,722,714 |
| 15 Jan 2024 | CNY | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.0 (0.0%) | 856,186 |
| 12 Jan 2024 | CNY | 25.36 | 26.08 | 25.22 | 25.62 | 25.62 | +0.29 (+1.14%) | 1,507,688 |
| 11 Jan 2024 | CNY | 24.82 | 25.4 | 24.7 | 25.33 | 25.33 | +0.39 (+1.56%) | 1,020,117 |
| 10 Jan 2024 | CNY | 24.88 | 25.22 | 24.54 | 24.94 | 24.94 | +0.1 (+0.40%) | 692,726 |
| 9 Jan 2024 | CNY | 24.91 | 25.22 | 24.77 | 24.84 | 24.84 | +0.02 (+0.08%) | 747,392 |
| 8 Jan 2024 | CNY | 25.25 | 25.3 | 24.82 | 24.82 | 24.82 | -0.54 (-2.13%) | 841,576 |
| 5 Jan 2024 | CNY | 25.71 | 26.06 | 25.11 | 25.36 | 25.36 | -0.37 (-1.44%) | 1,161,760 |
| 4 Jan 2024 | CNY | 25.85 | 25.97 | 25.6 | 25.73 | 25.73 | -0.18 (-0.69%) | 675,060 |
| 3 Jan 2024 | CNY | 26.01 | 26.18 | 25.77 | 25.91 | 25.91 | -0.13 (-0.50%) | 699,400 |
| 2 Jan 2024 | CNY | 26.3 | 26.3 | 26 | 26.04 | 26.04 | -0.25 (-0.95%) | 825,320 |
| 29 Dec 2023 | CNY | 26.26 | 26.45 | 26.11 | 26.29 | 26.29 | +0.08 (+0.31%) | 1,272,448 |
| 28 Dec 2023 | CNY | 25.2 | 26.49 | 25.19 | 26.21 | 26.21 | +1.11 (+4.42%) | 2,608,080 |
| 27 Dec 2023 | CNY | 25.12 | 25.22 | 24.75 | 25.1 | 25.1 | 0.0 (0.0%) | 675,806 |
| 26 Dec 2023 | CNY | 25.41 | 25.67 | 25.09 | 25.1 | 25.1 | -0.4 (-1.57%) | 710,532 |
