| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 19.41 | 19.41 | 17.97 | 17.98 | 17.98 | -1.2 (-6.26%) | 1,760,059 |
| 30 Jan 2024 | CNY | 18.81 | 19.95 | 18.63 | 19.18 | 19.18 | -0.53 (-2.69%) | 2,090,600 |
| 29 Jan 2024 | CNY | 20.44 | 20.51 | 19.6 | 19.71 | 19.71 | -0.58 (-2.86%) | 1,251,157 |
| 26 Jan 2024 | CNY | 21.15 | 21.15 | 20.11 | 20.29 | 20.29 | -0.7 (-3.33%) | 1,914,882 |
| 25 Jan 2024 | CNY | 19.98 | 21.1 | 19.7 | 20.99 | 20.99 | +1.01 (+5.06%) | 1,757,208 |
| 24 Jan 2024 | CNY | 20.27 | 20.4 | 19.2 | 19.98 | 19.98 | -0.15 (-0.75%) | 2,157,498 |
| 23 Jan 2024 | CNY | 20.5 | 20.63 | 19.91 | 20.13 | 20.13 | -0.37 (-1.80%) | 1,520,440 |
| 22 Jan 2024 | CNY | 22.14 | 22.14 | 20 | 20.5 | 20.5 | -1.36 (-6.22%) | 2,547,765 |
| 19 Jan 2024 | CNY | 22.55 | 22.55 | 21.76 | 21.86 | 21.86 | -0.64 (-2.84%) | 1,412,505 |
| 18 Jan 2024 | CNY | 21.89 | 22.5 | 21.16 | 22.5 | 22.5 | +0.57 (+2.60%) | 1,968,566 |
| 17 Jan 2024 | CNY | 23.33 | 23.33 | 21.88 | 21.93 | 21.93 | -1.22 (-5.27%) | 1,585,708 |
| 16 Jan 2024 | CNY | 23.68 | 23.68 | 22.75 | 23.15 | 23.15 | -0.25 (-1.07%) | 1,586,537 |
| 15 Jan 2024 | CNY | 22.9 | 23.71 | 22.25 | 23.4 | 23.4 | +0.51 (+2.23%) | 2,720,962 |
| 12 Jan 2024 | CNY | 23.7 | 23.7 | 22.55 | 22.89 | 22.89 | -0.84 (-3.54%) | 2,450,405 |
| 11 Jan 2024 | CNY | 23.51 | 24.05 | 23.05 | 23.73 | 23.73 | +0.11 (+0.47%) | 3,279,959 |
| 10 Jan 2024 | CNY | 25.02 | 25.27 | 23.52 | 23.62 | 23.62 | -1.62 (-6.42%) | 3,450,906 |
| 9 Jan 2024 | CNY | 25.29 | 26.5 | 25 | 25.24 | 25.24 | +0.2 (+0.80%) | 3,314,201 |
| 8 Jan 2024 | CNY | 27.77 | 27.8 | 24.88 | 25.04 | 25.04 | -1.72 (-6.43%) | 4,475,488 |
| 5 Jan 2024 | CNY | 28.02 | 30 | 26.55 | 26.76 | 26.76 | -0.69 (-2.51%) | 5,695,597 |
| 4 Jan 2024 | CNY | 26.6 | 28.9 | 26.6 | 27.45 | 27.45 | +0.87 (+3.27%) | 4,945,830 |
| 3 Jan 2024 | CNY | 27.44 | 27.67 | 26 | 26.58 | 26.58 | -0.9 (-3.28%) | 6,473,709 |
| 2 Jan 2024 | CNY | 24.41 | 28.87 | 23.88 | 27.48 | 27.48 | +3.42 (+14.21%) | 9,367,303 |
| 29 Dec 2023 | CNY | 22.88 | 24.17 | 22.74 | 24.06 | 24.06 | +1.15 (+5.02%) | 2,781,415 |
| 28 Dec 2023 | CNY | 23.04 | 23.28 | 22.53 | 22.91 | 22.91 | -0.13 (-0.56%) | 2,154,754 |
| 27 Dec 2023 | CNY | 23.12 | 23.2 | 22.52 | 23.04 | 23.04 | +0.26 (+1.14%) | 1,011,834 |
| 26 Dec 2023 | CNY | 23.28 | 23.51 | 22.51 | 22.78 | 22.78 | -0.64 (-2.73%) | 1,546,768 |
| 25 Dec 2023 | CNY | 23.4 | 23.85 | 23.3 | 23.42 | 23.42 | -0.07 (-0.30%) | 803,046 |
| 22 Dec 2023 | CNY | 23.8 | 24.18 | 23.4 | 23.49 | 23.49 | -0.3 (-1.26%) | 1,240,520 |
| 21 Dec 2023 | CNY | 23.72 | 24.04 | 23.3 | 23.79 | 23.79 | +0.07 (+0.30%) | 1,195,028 |
| 20 Dec 2023 | CNY | 24.23 | 24.28 | 23.55 | 23.72 | 23.72 | -0.42 (-1.74%) | 1,179,406 |
