| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 22.17 | 22.26 | 20.27 | 20.3 | 20.3 | -2.22 (-9.86%) | 9,206,070 |
| 2 Feb 2024 | CNY | 23.79 | 24.23 | 21.75 | 22.52 | 22.52 | -1.25 (-5.26%) | 6,845,254 |
| 1 Feb 2024 | CNY | 24 | 24.39 | 23.12 | 23.77 | 23.77 | +0.12 (+0.51%) | 6,697,100 |
| 31 Jan 2024 | CNY | 24.95 | 25.27 | 23.6 | 23.65 | 23.65 | -1.21 (-4.87%) | 6,932,441 |
| 30 Jan 2024 | CNY | 25.05 | 26.37 | 24.8 | 24.86 | 24.86 | -0.48 (-1.89%) | 7,841,340 |
| 29 Jan 2024 | CNY | 26.66 | 26.67 | 25.25 | 25.34 | 25.34 | -0.98 (-3.72%) | 7,266,820 |
| 26 Jan 2024 | CNY | 27.29 | 27.47 | 26.16 | 26.32 | 26.32 | -1.46 (-5.26%) | 10,684,153 |
| 25 Jan 2024 | CNY | 27.17 | 27.98 | 26.15 | 27.78 | 27.78 | +0.6 (+2.21%) | 11,276,080 |
| 24 Jan 2024 | CNY | 27.78 | 27.78 | 26 | 27.18 | 27.18 | -0.36 (-1.31%) | 8,760,170 |
| 23 Jan 2024 | CNY | 27.01 | 27.76 | 26.86 | 27.54 | 27.54 | +0.56 (+2.08%) | 8,247,280 |
| 22 Jan 2024 | CNY | 28.5 | 28.91 | 26.77 | 26.98 | 26.98 | -1.48 (-5.20%) | 9,935,400 |
| 19 Jan 2024 | CNY | 28.74 | 29.14 | 28.4 | 28.46 | 28.46 | -0.44 (-1.52%) | 6,963,075 |
| 18 Jan 2024 | CNY | 27.6 | 29.08 | 27.45 | 28.9 | 28.9 | +0.9 (+3.21%) | 9,250,197 |
| 17 Jan 2024 | CNY | 28.85 | 29.04 | 28 | 28 | 28 | -1 (-3.45%) | 6,175,040 |
| 16 Jan 2024 | CNY | 29.05 | 29.57 | 28.43 | 29 | 29 | +0.3 (+1.05%) | 9,285,400 |
| 15 Jan 2024 | CNY | 28.58 | 29.07 | 28.29 | 28.7 | 28.7 | -0.28 (-0.97%) | 6,662,809 |
| 12 Jan 2024 | CNY | 30.39 | 30.54 | 28.74 | 28.98 | 28.98 | -1.64 (-5.36%) | 13,193,041 |
| 11 Jan 2024 | CNY | 29.9 | 30.76 | 29.74 | 30.62 | 30.62 | +0.59 (+1.96%) | 7,576,673 |
| 10 Jan 2024 | CNY | 32.2 | 32.31 | 29.98 | 30.03 | 30.03 | -2.27 (-7.03%) | 12,344,545 |
| 9 Jan 2024 | CNY | 31.6 | 33.55 | 31.6 | 32.3 | 32.3 | +0.64 (+2.02%) | 8,974,696 |
| 8 Jan 2024 | CNY | 32.2 | 32.48 | 31.31 | 31.66 | 31.66 | -0.63 (-1.95%) | 5,193,082 |
| 5 Jan 2024 | CNY | 33.2 | 33.62 | 32.01 | 32.29 | 32.29 | -0.61 (-1.85%) | 7,884,079 |
| 4 Jan 2024 | CNY | 33.41 | 33.49 | 32.57 | 32.9 | 32.9 | -0.78 (-2.32%) | 6,101,732 |
| 3 Jan 2024 | CNY | 34.1 | 34.15 | 32.68 | 33.68 | 33.68 | -0.42 (-1.23%) | 8,175,381 |
| 2 Jan 2024 | CNY | 35.95 | 35.95 | 34.07 | 34.1 | 34.1 | -1.89 (-5.25%) | 9,328,300 |
| 29 Dec 2023 | CNY | 35.16 | 36.36 | 34.82 | 35.99 | 35.99 | +0.92 (+2.62%) | 8,232,360 |
| 28 Dec 2023 | CNY | 35.81 | 35.93 | 34.31 | 35.07 | 35.07 | -0.73 (-2.04%) | 8,858,845 |
| 27 Dec 2023 | CNY | 35.46 | 36.08 | 35.07 | 35.8 | 35.8 | +0.52 (+1.47%) | 6,900,910 |
| 26 Dec 2023 | CNY | 36.55 | 36.55 | 34.79 | 35.28 | 35.28 | -1.35 (-3.69%) | 8,084,950 |
| 25 Dec 2023 | CNY | 36 | 37.38 | 35.68 | 36.63 | 36.63 | -0.47 (-1.27%) | 10,256,496 |
