| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 19.79 | 20.71 | 17.41 | 20 | 20 | +0.2 (+1.01%) | 1,819,836 |
| 5 Feb 2024 | CNY | 22.88 | 22.88 | 19.6 | 19.8 | 19.8 | -3.09 (-13.50%) | 1,782,249 |
| 2 Feb 2024 | CNY | 24.68 | 24.98 | 22.25 | 22.89 | 22.89 | -1.42 (-5.84%) | 1,230,662 |
| 1 Feb 2024 | CNY | 25 | 25.07 | 23.6 | 24.31 | 24.31 | -1.31 (-5.11%) | 1,571,298 |
| 31 Jan 2024 | CNY | 25.8 | 26.54 | 25.45 | 25.62 | 25.62 | -0.09 (-0.35%) | 1,269,416 |
| 30 Jan 2024 | CNY | 26.45 | 26.85 | 25.52 | 25.71 | 25.71 | +0.38 (+1.50%) | 1,319,710 |
| 29 Jan 2024 | CNY | 26.7 | 26.95 | 25.33 | 25.33 | 25.33 | -1.12 (-4.23%) | 744,746 |
| 26 Jan 2024 | CNY | 26.85 | 27.67 | 26.23 | 26.45 | 26.45 | -0.48 (-1.78%) | 577,423 |
| 25 Jan 2024 | CNY | 25.76 | 26.99 | 25.24 | 26.93 | 26.93 | +1.55 (+6.11%) | 879,553 |
| 24 Jan 2024 | CNY | 25.26 | 25.87 | 24.52 | 25.38 | 25.38 | -0.04 (-0.16%) | 766,498 |
| 23 Jan 2024 | CNY | 26.01 | 26.27 | 25.1 | 25.42 | 25.42 | -0.78 (-2.98%) | 1,105,838 |
| 22 Jan 2024 | CNY | 28.3 | 28.44 | 25.8 | 26.2 | 26.2 | -2.25 (-7.91%) | 1,274,905 |
| 19 Jan 2024 | CNY | 28.95 | 29.3 | 28.25 | 28.45 | 28.45 | -0.36 (-1.25%) | 517,977 |
| 18 Jan 2024 | CNY | 29.4 | 29.77 | 28.06 | 28.81 | 28.81 | -0.56 (-1.91%) | 789,327 |
| 17 Jan 2024 | CNY | 30.66 | 30.66 | 29.21 | 29.37 | 29.37 | -1.29 (-4.21%) | 784,204 |
| 16 Jan 2024 | CNY | 30.8 | 30.87 | 30.12 | 30.66 | 30.66 | -0.12 (-0.39%) | 527,457 |
| 15 Jan 2024 | CNY | 30.69 | 31.05 | 30.02 | 30.78 | 30.78 | +0.24 (+0.79%) | 559,814 |
| 12 Jan 2024 | CNY | 31.53 | 31.63 | 30.46 | 30.54 | 30.54 | -1.01 (-3.20%) | 694,024 |
| 11 Jan 2024 | CNY | 30.79 | 31.65 | 30.68 | 31.55 | 31.55 | +0.68 (+2.20%) | 727,802 |
| 10 Jan 2024 | CNY | 31.39 | 31.9 | 30.42 | 30.87 | 30.87 | -0.51 (-1.63%) | 934,589 |
| 9 Jan 2024 | CNY | 30.57 | 32 | 30.55 | 31.38 | 31.38 | +0.87 (+2.85%) | 1,133,829 |
| 8 Jan 2024 | CNY | 31.01 | 31.14 | 30.38 | 30.51 | 30.51 | -0.63 (-2.02%) | 652,366 |
| 5 Jan 2024 | CNY | 31.86 | 31.95 | 30.95 | 31.14 | 31.14 | -0.51 (-1.61%) | 831,736 |
| 4 Jan 2024 | CNY | 31.86 | 31.95 | 31.3 | 31.65 | 31.65 | -0.21 (-0.66%) | 755,951 |
| 3 Jan 2024 | CNY | 32.3 | 32.37 | 31.51 | 31.86 | 31.86 | -0.31 (-0.96%) | 759,413 |
| 2 Jan 2024 | CNY | 32.5 | 32.88 | 31.81 | 32.17 | 32.17 | -0.22 (-0.68%) | 983,051 |
| 29 Dec 2023 | CNY | 31.7 | 32.47 | 31.33 | 32.39 | 32.39 | +0.8 (+2.53%) | 1,129,310 |
| 28 Dec 2023 | CNY | 30.6 | 31.75 | 30.5 | 31.59 | 31.59 | +0.79 (+2.56%) | 1,045,788 |
| 27 Dec 2023 | CNY | 30.44 | 31.07 | 30 | 30.8 | 30.8 | +0.41 (+1.35%) | 673,629 |
| 26 Dec 2023 | CNY | 30.81 | 30.82 | 30 | 30.39 | 30.39 | -0.41 (-1.33%) | 997,660 |
