| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 18.5 | 18.59 | 16.66 | 17.31 | 17.31 | -1.09 (-5.92%) | 8,893,555 |
| 1 Feb 2024 | CNY | 18.59 | 19.11 | 18.25 | 18.4 | 18.4 | -0.2 (-1.08%) | 8,333,501 |
| 31 Jan 2024 | CNY | 19.1 | 19.97 | 18.55 | 18.6 | 18.6 | -0.41 (-2.16%) | 10,869,888 |
| 30 Jan 2024 | CNY | 19.8 | 19.98 | 19 | 19.01 | 19.01 | -0.8 (-4.04%) | 6,400,664 |
| 29 Jan 2024 | CNY | 21.01 | 21.18 | 19.8 | 19.81 | 19.81 | -1.05 (-5.03%) | 7,944,375 |
| 26 Jan 2024 | CNY | 21.91 | 22.1 | 20.81 | 20.86 | 20.86 | -1.14 (-5.18%) | 8,145,119 |
| 25 Jan 2024 | CNY | 21.79 | 22.22 | 21.12 | 22 | 22 | +0.18 (+0.82%) | 7,204,574 |
| 24 Jan 2024 | CNY | 22.32 | 22.38 | 20.9 | 21.82 | 21.82 | -0.21 (-0.95%) | 6,146,660 |
| 23 Jan 2024 | CNY | 22.22 | 22.6 | 21.52 | 22.03 | 22.03 | -0.17 (-0.77%) | 6,109,146 |
| 22 Jan 2024 | CNY | 24.15 | 24.18 | 22.02 | 22.2 | 22.2 | -2.1 (-8.64%) | 9,634,866 |
| 19 Jan 2024 | CNY | 24.5 | 25.28 | 24.22 | 24.3 | 24.3 | -0.26 (-1.06%) | 5,278,984 |
| 18 Jan 2024 | CNY | 24.1 | 24.65 | 23.57 | 24.56 | 24.56 | +0.21 (+0.86%) | 7,207,135 |
| 17 Jan 2024 | CNY | 26.73 | 26.73 | 24.32 | 24.35 | 24.35 | -2.48 (-9.24%) | 11,276,623 |
| 16 Jan 2024 | CNY | 26.34 | 27.35 | 26.2 | 26.83 | 26.83 | +0.4 (+1.51%) | 6,576,655 |
| 15 Jan 2024 | CNY | 27.66 | 27.79 | 26.42 | 26.43 | 26.43 | -1.42 (-5.10%) | 7,465,450 |
| 12 Jan 2024 | CNY | 28.41 | 28.85 | 27.8 | 27.85 | 27.85 | -0.61 (-2.14%) | 6,952,976 |
| 11 Jan 2024 | CNY | 26.56 | 28.58 | 26.25 | 28.46 | 28.46 | +1.98 (+7.48%) | 9,875,073 |
| 10 Jan 2024 | CNY | 26.29 | 27.41 | 25.72 | 26.48 | 26.48 | -0.02 (-0.08%) | 5,382,770 |
| 9 Jan 2024 | CNY | 26.27 | 27.24 | 25.97 | 26.5 | 26.5 | +0.14 (+0.53%) | 5,450,614 |
| 8 Jan 2024 | CNY | 27.02 | 27.4 | 26.35 | 26.36 | 26.36 | -0.86 (-3.16%) | 4,638,663 |
| 5 Jan 2024 | CNY | 27.3 | 28.48 | 27.05 | 27.22 | 27.22 | -0.2 (-0.73%) | 6,108,147 |
| 4 Jan 2024 | CNY | 27.71 | 28.32 | 27.3 | 27.42 | 27.42 | -0.61 (-2.18%) | 4,788,173 |
| 3 Jan 2024 | CNY | 27.88 | 28.27 | 27.54 | 28.03 | 28.03 | -0.08 (-0.28%) | 5,265,638 |
| 2 Jan 2024 | CNY | 29.05 | 29.09 | 27.88 | 28.11 | 28.11 | -0.93 (-3.20%) | 7,142,895 |
| 29 Dec 2023 | CNY | 29.01 | 29.3 | 28.51 | 29.04 | 29.04 | -0.13 (-0.45%) | 7,361,046 |
| 28 Dec 2023 | CNY | 26.3 | 29.18 | 26.15 | 29.17 | 29.17 | +2.69 (+10.16%) | 11,104,427 |
| 27 Dec 2023 | CNY | 27.2 | 27.28 | 26.01 | 26.48 | 26.48 | -0.69 (-2.54%) | 5,356,606 |
| 26 Dec 2023 | CNY | 26.7 | 27.67 | 26.39 | 27.17 | 27.17 | +0.47 (+1.76%) | 5,290,426 |
| 25 Dec 2023 | CNY | 26.59 | 27.27 | 26.31 | 26.7 | 26.7 | +0.06 (+0.23%) | 4,206,671 |
| 22 Dec 2023 | CNY | 26.64 | 27.3 | 25.88 | 26.64 | 26.64 | -0.05 (-0.19%) | 5,474,171 |
