| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 23.1 | 24.58 | 23.08 | 24.21 | 24.21 | +1.14 (+4.94%) | 7,668,182 |
| 6 Feb 2024 | CNY | 20.79 | 23.42 | 20.66 | 23.07 | 23.07 | +1.67 (+7.80%) | 6,146,909 |
| 5 Feb 2024 | CNY | 22.5 | 22.87 | 20.66 | 21.4 | 21.4 | -1.54 (-6.71%) | 8,663,603 |
| 2 Feb 2024 | CNY | 24.1 | 24.35 | 22.01 | 22.94 | 22.94 | -1.08 (-4.50%) | 5,679,912 |
| 1 Feb 2024 | CNY | 23.52 | 24.45 | 23.44 | 24.02 | 24.02 | +0.31 (+1.31%) | 3,723,947 |
| 31 Jan 2024 | CNY | 23.88 | 24.5 | 23.49 | 23.71 | 23.71 | -0.16 (-0.67%) | 4,108,204 |
| 30 Jan 2024 | CNY | 24.83 | 24.97 | 23.8 | 23.87 | 23.87 | -1.13 (-4.52%) | 3,988,529 |
| 29 Jan 2024 | CNY | 25.84 | 26.12 | 24.94 | 25 | 25 | -0.82 (-3.18%) | 4,066,600 |
| 26 Jan 2024 | CNY | 25.95 | 26.2 | 25.61 | 25.82 | 25.82 | -0.42 (-1.60%) | 5,919,949 |
| 25 Jan 2024 | CNY | 25.2 | 26.39 | 24.9 | 26.24 | 26.24 | +1.48 (+5.98%) | 9,259,169 |
| 24 Jan 2024 | CNY | 25.22 | 25.36 | 23.72 | 24.76 | 24.76 | -0.25 (-1.00%) | 5,558,685 |
| 23 Jan 2024 | CNY | 24.53 | 25.46 | 24.3 | 25.01 | 25.01 | +0.43 (+1.75%) | 4,204,277 |
| 22 Jan 2024 | CNY | 25.81 | 25.95 | 24.44 | 24.58 | 24.58 | -1.39 (-5.35%) | 5,424,437 |
| 19 Jan 2024 | CNY | 26.5 | 26.7 | 25.93 | 25.97 | 25.97 | -0.56 (-2.11%) | 4,258,760 |
| 18 Jan 2024 | CNY | 25.68 | 26.55 | 25.67 | 26.53 | 26.53 | +0.54 (+2.08%) | 5,628,280 |
| 17 Jan 2024 | CNY | 26.58 | 26.81 | 25.99 | 25.99 | 25.99 | -0.82 (-3.06%) | 4,666,240 |
| 16 Jan 2024 | CNY | 26.23 | 26.95 | 26.11 | 26.81 | 26.81 | +0.42 (+1.59%) | 7,968,692 |
| 15 Jan 2024 | CNY | 25.81 | 26.73 | 25.75 | 26.39 | 26.39 | +0.11 (+0.42%) | 6,372,530 |
| 12 Jan 2024 | CNY | 26 | 27.12 | 26 | 26.28 | 26.28 | +0.68 (+2.66%) | 14,416,383 |
| 11 Jan 2024 | CNY | 24.58 | 25.6 | 24.58 | 25.6 | 25.6 | +0.74 (+2.98%) | 3,871,403 |
| 10 Jan 2024 | CNY | 24.39 | 24.91 | 23.9 | 24.86 | 24.86 | +0.46 (+1.89%) | 2,697,628 |
| 9 Jan 2024 | CNY | 24.68 | 24.9 | 24.32 | 24.4 | 24.4 | -0.21 (-0.85%) | 2,335,604 |
| 8 Jan 2024 | CNY | 24.92 | 25.08 | 24.53 | 24.61 | 24.61 | -0.47 (-1.87%) | 2,498,017 |
| 5 Jan 2024 | CNY | 25.3 | 25.63 | 24.9 | 25.08 | 25.08 | -0.3 (-1.18%) | 3,358,622 |
| 4 Jan 2024 | CNY | 25.47 | 25.55 | 25.22 | 25.38 | 25.38 | -0.16 (-0.63%) | 2,302,229 |
| 3 Jan 2024 | CNY | 25.62 | 25.7 | 25.44 | 25.54 | 25.54 | -0.26 (-1.01%) | 3,458,319 |
| 2 Jan 2024 | CNY | 26.48 | 26.48 | 25.66 | 25.8 | 25.8 | +0.1 (+0.39%) | 5,711,398 |
| 29 Dec 2023 | CNY | 24.89 | 26.17 | 24.82 | 25.7 | 25.7 | +0.73 (+2.92%) | 5,850,513 |
| 28 Dec 2023 | CNY | 24.23 | 25.01 | 24.05 | 24.97 | 24.97 | +0.71 (+2.93%) | 3,634,595 |
| 27 Dec 2023 | CNY | 23.95 | 24.4 | 23.9 | 24.26 | 24.26 | +0.31 (+1.29%) | 2,672,273 |
