| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 27 | 28.03 | 26.6 | 27.22 | 27.22 | +0.21 (+0.78%) | 2,889,044 |
| 30 Jan 2024 | CNY | 26.95 | 29.7 | 26.91 | 27.01 | 27.01 | -0.81 (-2.91%) | 3,904,878 |
| 29 Jan 2024 | CNY | 28.2 | 29.66 | 27.7 | 27.82 | 27.82 | -0.44 (-1.56%) | 2,150,509 |
| 26 Jan 2024 | CNY | 27.36 | 28.8 | 26.87 | 28.26 | 28.26 | +0.77 (+2.80%) | 2,427,606 |
| 25 Jan 2024 | CNY | 28.01 | 28.16 | 26.91 | 27.49 | 27.49 | -0.52 (-1.86%) | 2,695,542 |
| 24 Jan 2024 | CNY | 27.5 | 28.36 | 26.72 | 28.01 | 28.01 | +0.48 (+1.74%) | 2,495,772 |
| 23 Jan 2024 | CNY | 27.65 | 28.49 | 27.3 | 27.53 | 27.53 | -0.07 (-0.25%) | 2,151,896 |
| 22 Jan 2024 | CNY | 29.87 | 30.29 | 27.38 | 27.6 | 27.6 | -2.81 (-9.24%) | 4,017,486 |
| 19 Jan 2024 | CNY | 30.75 | 30.95 | 30.08 | 30.41 | 30.41 | -0.4 (-1.30%) | 1,172,666 |
| 18 Jan 2024 | CNY | 30.22 | 30.95 | 29.4 | 30.81 | 30.81 | +0.06 (+0.20%) | 1,832,737 |
| 17 Jan 2024 | CNY | 31.15 | 31.59 | 30.71 | 30.75 | 30.75 | -0.64 (-2.04%) | 1,001,792 |
| 16 Jan 2024 | CNY | 30.8 | 31.9 | 30.4 | 31.39 | 31.39 | +0.3 (+0.96%) | 2,027,103 |
| 15 Jan 2024 | CNY | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.0 (0.0%) | 3,269,420 |
| 12 Jan 2024 | CNY | 31.25 | 33 | 30.65 | 31.09 | 31.09 | -0.31 (-0.99%) | 2,911,119 |
| 11 Jan 2024 | CNY | 29.36 | 31.64 | 28.92 | 31.4 | 31.4 | +2.22 (+7.61%) | 4,901,850 |
| 10 Jan 2024 | CNY | 30.19 | 30.58 | 28.39 | 29.18 | 29.18 | -1.01 (-3.35%) | 4,136,619 |
| 9 Jan 2024 | CNY | 29.53 | 30.33 | 29.53 | 30.19 | 30.19 | +0.66 (+2.24%) | 2,212,903 |
| 8 Jan 2024 | CNY | 30.64 | 30.64 | 29 | 29.53 | 29.53 | -1.12 (-3.65%) | 2,889,721 |
| 5 Jan 2024 | CNY | 30.73 | 31.58 | 30.45 | 30.65 | 30.65 | -0.41 (-1.32%) | 1,924,229 |
| 4 Jan 2024 | CNY | 31.64 | 31.84 | 30.91 | 31.06 | 31.06 | -0.79 (-2.48%) | 1,629,417 |
| 3 Jan 2024 | CNY | 30.09 | 32.58 | 30 | 31.85 | 31.85 | +1.45 (+4.77%) | 4,874,604 |
| 2 Jan 2024 | CNY | 30.98 | 30.98 | 28.79 | 30.4 | 30.4 | -0.33 (-1.07%) | 6,186,307 |
| 29 Dec 2023 | CNY | 31.05 | 32.39 | 28.17 | 30.73 | 30.73 | -0.34 (-1.09%) | 10,308,787 |
| 28 Dec 2023 | CNY | 31.8 | 31.87 | 30.71 | 31.07 | 31.07 | -0.93 (-2.91%) | 4,768,490 |
| 27 Dec 2023 | CNY | 29.71 | 32.3 | 29.46 | 32 | 32 | +2.3 (+7.74%) | 5,717,831 |
| 26 Dec 2023 | CNY | 29.18 | 29.99 | 28.94 | 29.7 | 29.7 | +0.47 (+1.61%) | 2,342,730 |
| 25 Dec 2023 | CNY | 28.85 | 29.34 | 28.49 | 29.23 | 29.23 | +0.38 (+1.32%) | 2,132,640 |
| 22 Dec 2023 | CNY | 29.4 | 29.45 | 28.6 | 28.85 | 28.85 | -0.34 (-1.16%) | 2,597,089 |
| 21 Dec 2023 | CNY | 30.19 | 30.32 | 28.7 | 29.19 | 29.19 | -1.16 (-3.82%) | 4,984,467 |
| 20 Dec 2023 | CNY | 30.13 | 30.5 | 29.76 | 30.35 | 30.35 | +0.19 (+0.63%) | 2,537,590 |
