| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 22.99 | 23.59 | 22.39 | 22.55 | 22.55 | -0.69 (-2.97%) | 2,534,156 |
| 30 Jan 2024 | CNY | 24.88 | 24.88 | 23.23 | 23.24 | 23.24 | -1.63 (-6.55%) | 2,532,479 |
| 29 Jan 2024 | CNY | 26.73 | 26.73 | 24.6 | 24.87 | 24.87 | -1.07 (-4.12%) | 1,603,267 |
| 26 Jan 2024 | CNY | 26.18 | 26.53 | 25.61 | 25.94 | 25.94 | -0.27 (-1.03%) | 1,663,366 |
| 25 Jan 2024 | CNY | 24.9 | 26.38 | 24.51 | 26.21 | 26.21 | +1.23 (+4.92%) | 1,767,002 |
| 24 Jan 2024 | CNY | 25.88 | 25.96 | 24.32 | 24.98 | 24.98 | -0.68 (-2.65%) | 2,309,245 |
| 23 Jan 2024 | CNY | 26 | 26 | 25.13 | 25.66 | 25.66 | -0.19 (-0.74%) | 1,763,661 |
| 22 Jan 2024 | CNY | 27.31 | 27.34 | 25.75 | 25.85 | 25.85 | -1.59 (-5.79%) | 1,906,197 |
| 19 Jan 2024 | CNY | 27.75 | 27.98 | 27.28 | 27.44 | 27.44 | -0.1 (-0.36%) | 992,588 |
| 18 Jan 2024 | CNY | 28.16 | 28.16 | 26.76 | 27.54 | 27.54 | -0.79 (-2.79%) | 2,193,145 |
| 17 Jan 2024 | CNY | 28.88 | 28.97 | 28.05 | 28.33 | 28.33 | -0.77 (-2.65%) | 1,117,151 |
| 16 Jan 2024 | CNY | 28.71 | 29.11 | 28.45 | 29.1 | 29.1 | +0.11 (+0.38%) | 937,363 |
| 15 Jan 2024 | CNY | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.0 (0.0%) | 1,506,434 |
| 12 Jan 2024 | CNY | 29.86 | 29.86 | 28.9 | 28.99 | 28.99 | -1.01 (-3.37%) | 1,431,177 |
| 11 Jan 2024 | CNY | 29.27 | 30 | 29.09 | 30 | 30 | +0.9 (+3.09%) | 1,316,176 |
| 10 Jan 2024 | CNY | 29.69 | 30.5 | 29.05 | 29.1 | 29.1 | -0.49 (-1.66%) | 1,412,332 |
| 9 Jan 2024 | CNY | 29.82 | 30.24 | 29.3 | 29.59 | 29.59 | 0.0 (0.0%) | 1,204,529 |
| 8 Jan 2024 | CNY | 30.33 | 30.36 | 29.5 | 29.59 | 29.59 | -0.72 (-2.38%) | 1,447,373 |
| 5 Jan 2024 | CNY | 31.16 | 31.42 | 30.11 | 30.31 | 30.31 | -0.73 (-2.35%) | 1,216,506 |
| 4 Jan 2024 | CNY | 31.79 | 31.79 | 30.78 | 31.04 | 31.04 | -0.75 (-2.36%) | 1,241,712 |
| 3 Jan 2024 | CNY | 31.65 | 32.22 | 31.32 | 31.79 | 31.79 | +0.29 (+0.92%) | 1,002,624 |
| 2 Jan 2024 | CNY | 32.04 | 32.4 | 31.5 | 31.5 | 31.5 | -0.52 (-1.62%) | 1,124,476 |
| 29 Dec 2023 | CNY | 32.33 | 32.88 | 31.94 | 32.02 | 32.02 | -0.1 (-0.31%) | 1,295,746 |
| 28 Dec 2023 | CNY | 31.55 | 32.88 | 31.39 | 32.12 | 32.12 | +0.53 (+1.68%) | 1,782,303 |
| 27 Dec 2023 | CNY | 31.4 | 32.08 | 31.4 | 31.59 | 31.59 | 0.0 (0.0%) | 907,314 |
| 26 Dec 2023 | CNY | 32.78 | 32.78 | 31.45 | 31.59 | 31.59 | -0.87 (-2.68%) | 1,168,762 |
| 25 Dec 2023 | CNY | 31.1 | 32.69 | 31.02 | 32.46 | 32.46 | +1.26 (+4.04%) | 2,176,202 |
| 22 Dec 2023 | CNY | 32.17 | 32.17 | 31.1 | 31.2 | 31.2 | -1.02 (-3.17%) | 1,824,278 |
| 21 Dec 2023 | CNY | 32.29 | 32.99 | 32.01 | 32.22 | 32.22 | -0.16 (-0.49%) | 1,966,367 |
| 20 Dec 2023 | CNY | 32.9 | 33.35 | 32.12 | 32.38 | 32.38 | -0.46 (-1.40%) | 1,221,367 |
