| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 23.8 | 24.59 | 22.33 | 22.75 | 22.75 | -1.08 (-4.53%) | 11,110,252 |
| 31 Jan 2024 | CNY | 23.83 | 23.83 | 22.38 | 23.83 | 23.83 | +2.17 (+10.02%) | 11,676,428 |
| 30 Jan 2024 | CNY | 22.27 | 22.63 | 21.63 | 21.66 | 21.66 | -0.53 (-2.39%) | 2,204,984 |
| 29 Jan 2024 | CNY | 23.19 | 23.27 | 22.11 | 22.19 | 22.19 | -0.81 (-3.52%) | 2,092,200 |
| 26 Jan 2024 | CNY | 23.73 | 23.97 | 22.9 | 23 | 23 | -0.8 (-3.36%) | 2,554,992 |
| 25 Jan 2024 | CNY | 23.4 | 23.95 | 22.8 | 23.8 | 23.8 | +0.69 (+2.99%) | 2,424,588 |
| 24 Jan 2024 | CNY | 23.06 | 23.52 | 22 | 23.11 | 23.11 | +0.12 (+0.52%) | 2,718,400 |
| 23 Jan 2024 | CNY | 22.86 | 23.28 | 22.37 | 22.99 | 22.99 | +0.07 (+0.31%) | 2,462,447 |
| 22 Jan 2024 | CNY | 24.2 | 24.79 | 22.66 | 22.92 | 22.92 | -1.57 (-6.41%) | 2,917,689 |
| 19 Jan 2024 | CNY | 24.81 | 25.27 | 24.38 | 24.49 | 24.49 | -0.42 (-1.69%) | 1,987,599 |
| 18 Jan 2024 | CNY | 25 | 25.22 | 24.03 | 24.91 | 24.91 | -0.24 (-0.95%) | 2,907,200 |
| 17 Jan 2024 | CNY | 26.3 | 26.3 | 25.13 | 25.15 | 25.15 | -1.01 (-3.86%) | 2,140,100 |
| 16 Jan 2024 | CNY | 26.77 | 26.9 | 25.6 | 26.16 | 26.16 | -0.61 (-2.28%) | 3,231,966 |
| 15 Jan 2024 | CNY | 27.37 | 27.5 | 26.55 | 26.77 | 26.77 | -0.59 (-2.16%) | 2,023,710 |
| 12 Jan 2024 | CNY | 28 | 28.01 | 27.31 | 27.36 | 27.36 | -0.61 (-2.18%) | 1,562,196 |
| 11 Jan 2024 | CNY | 27.55 | 28.09 | 27.16 | 27.97 | 27.97 | +0.68 (+2.49%) | 1,863,798 |
| 10 Jan 2024 | CNY | 28.6 | 28.79 | 27.2 | 27.29 | 27.29 | -1.31 (-4.58%) | 2,759,072 |
| 9 Jan 2024 | CNY | 28.12 | 29.01 | 28 | 28.6 | 28.6 | +0.68 (+2.44%) | 2,281,679 |
| 8 Jan 2024 | CNY | 29.15 | 29.19 | 27.83 | 27.92 | 27.92 | -1.21 (-4.15%) | 2,367,306 |
| 5 Jan 2024 | CNY | 30.3 | 30.37 | 28.87 | 29.13 | 29.13 | -0.93 (-3.09%) | 2,074,200 |
| 4 Jan 2024 | CNY | 30.55 | 30.55 | 29.9 | 30.06 | 30.06 | -0.19 (-0.63%) | 1,476,984 |
| 3 Jan 2024 | CNY | 30.68 | 31 | 30.1 | 30.25 | 30.25 | -0.75 (-2.42%) | 1,921,716 |
| 2 Jan 2024 | CNY | 31.55 | 31.73 | 30.88 | 31 | 31 | -0.39 (-1.24%) | 1,689,040 |
| 29 Dec 2023 | CNY | 30.84 | 31.75 | 30.69 | 31.39 | 31.39 | +0.54 (+1.75%) | 1,954,569 |
| 28 Dec 2023 | CNY | 29.85 | 31 | 29.47 | 30.85 | 30.85 | +1.06 (+3.56%) | 2,669,647 |
| 27 Dec 2023 | CNY | 29.59 | 29.99 | 29.3 | 29.79 | 29.79 | +0.04 (+0.13%) | 1,385,180 |
| 26 Dec 2023 | CNY | 30.78 | 30.8 | 29.52 | 29.75 | 29.75 | -0.97 (-3.16%) | 1,764,168 |
| 25 Dec 2023 | CNY | 30.71 | 31.18 | 30.55 | 30.72 | 30.72 | -0.23 (-0.74%) | 1,603,700 |
| 22 Dec 2023 | CNY | 31.95 | 32.04 | 30.68 | 30.95 | 30.95 | -0.97 (-3.04%) | 2,902,164 |
| 21 Dec 2023 | CNY | 31.1 | 32.18 | 30.3 | 31.92 | 31.92 | +0.53 (+1.69%) | 2,842,160 |
