| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 23.32 | 23.4 | 21.06 | 22.51 | 22.51 | -0.58 (-2.51%) | 2,528,720 |
| 1 Feb 2024 | CNY | 22.75 | 23.48 | 22.3 | 23.09 | 23.09 | +0.37 (+1.63%) | 1,976,697 |
| 31 Jan 2024 | CNY | 24.28 | 24.38 | 22.66 | 22.72 | 22.72 | -1.6 (-6.58%) | 1,967,177 |
| 30 Jan 2024 | CNY | 24.78 | 25.46 | 24.25 | 24.32 | 24.32 | -0.78 (-3.11%) | 1,212,884 |
| 29 Jan 2024 | CNY | 26.45 | 26.45 | 24.94 | 25.1 | 25.1 | -0.9 (-3.46%) | 1,178,811 |
| 26 Jan 2024 | CNY | 26.84 | 26.88 | 25.91 | 26 | 26 | -0.84 (-3.13%) | 1,147,796 |
| 25 Jan 2024 | CNY | 25.74 | 26.96 | 25.57 | 26.84 | 26.84 | +1.2 (+4.68%) | 1,382,547 |
| 24 Jan 2024 | CNY | 26.01 | 26.28 | 24.6 | 25.64 | 25.64 | -0.03 (-0.12%) | 1,394,589 |
| 23 Jan 2024 | CNY | 25.58 | 25.98 | 25.25 | 25.67 | 25.67 | -0.19 (-0.73%) | 1,293,371 |
| 22 Jan 2024 | CNY | 27.4 | 27.4 | 25.62 | 25.86 | 25.86 | -1.26 (-4.65%) | 1,244,807 |
| 19 Jan 2024 | CNY | 27.4 | 27.9 | 27.11 | 27.12 | 27.12 | -0.28 (-1.02%) | 1,012,404 |
| 18 Jan 2024 | CNY | 27.25 | 27.44 | 26.5 | 27.4 | 27.4 | -0.01 (-0.04%) | 1,601,021 |
| 17 Jan 2024 | CNY | 28.66 | 28.68 | 27.41 | 27.41 | 27.41 | -1.2 (-4.19%) | 1,260,743 |
| 16 Jan 2024 | CNY | 28.4 | 28.85 | 28.1 | 28.61 | 28.61 | -0.35 (-1.21%) | 1,202,387 |
| 15 Jan 2024 | CNY | 28.9 | 29.54 | 28.76 | 28.96 | 28.96 | -0.03 (-0.10%) | 828,308 |
| 12 Jan 2024 | CNY | 29.68 | 29.75 | 28.99 | 28.99 | 28.99 | -0.67 (-2.26%) | 1,042,248 |
| 11 Jan 2024 | CNY | 29.12 | 29.81 | 28.88 | 29.66 | 29.66 | +0.54 (+1.85%) | 1,230,399 |
| 10 Jan 2024 | CNY | 29.35 | 29.64 | 28.48 | 29.12 | 29.12 | -0.45 (-1.52%) | 1,461,214 |
| 9 Jan 2024 | CNY | 29.6 | 30.49 | 29.13 | 29.57 | 29.57 | -0.09 (-0.30%) | 2,036,970 |
| 8 Jan 2024 | CNY | 31.02 | 31.18 | 29.63 | 29.66 | 29.66 | -1.54 (-4.94%) | 1,760,540 |
| 5 Jan 2024 | CNY | 31.56 | 32.2 | 30.93 | 31.2 | 31.2 | -0.56 (-1.76%) | 1,403,224 |
| 4 Jan 2024 | CNY | 32.15 | 32.2 | 31.28 | 31.76 | 31.76 | -0.48 (-1.49%) | 1,949,325 |
| 3 Jan 2024 | CNY | 34.6 | 34.72 | 31.68 | 32.24 | 32.24 | -2.48 (-7.14%) | 4,376,161 |
| 2 Jan 2024 | CNY | 34.99 | 36.2 | 34.43 | 34.72 | 34.72 | -0.23 (-0.66%) | 2,640,930 |
| 29 Dec 2023 | CNY | 33.9 | 35.87 | 33.61 | 34.95 | 34.95 | +1.15 (+3.40%) | 4,171,650 |
| 28 Dec 2023 | CNY | 33.19 | 34.2 | 32.88 | 33.8 | 33.8 | +0.6 (+1.81%) | 1,999,061 |
| 27 Dec 2023 | CNY | 32.83 | 33.48 | 32.51 | 33.2 | 33.2 | +0.17 (+0.51%) | 1,265,166 |
| 26 Dec 2023 | CNY | 34.3 | 34.3 | 32.71 | 33.03 | 33.03 | -1.02 (-3.00%) | 1,578,698 |
| 25 Dec 2023 | CNY | 32.93 | 34.36 | 32.93 | 34.05 | 34.05 | +1.09 (+3.31%) | 2,241,446 |
| 22 Dec 2023 | CNY | 33.48 | 33.96 | 32.63 | 32.96 | 32.96 | -0.62 (-1.85%) | 1,485,900 |
