| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 20.06 | 20.46 | 18.36 | 19.19 | 19.19 | -1.03 (-5.09%) | 4,162,558 |
| 1 Feb 2024 | CNY | 20.61 | 20.86 | 19.98 | 20.22 | 20.22 | -0.64 (-3.07%) | 3,454,358 |
| 31 Jan 2024 | CNY | 22.13 | 22.14 | 20.45 | 20.86 | 20.86 | -1.14 (-5.18%) | 5,121,908 |
| 30 Jan 2024 | CNY | 23.11 | 23.48 | 21.98 | 22 | 22 | -1.5 (-6.38%) | 4,127,259 |
| 29 Jan 2024 | CNY | 23.47 | 24.38 | 23.3 | 23.5 | 23.5 | +0.1 (+0.43%) | 6,444,046 |
| 26 Jan 2024 | CNY | 22.8 | 24.18 | 22.7 | 23.4 | 23.4 | +0.42 (+1.83%) | 5,255,430 |
| 25 Jan 2024 | CNY | 21.38 | 23.35 | 21.02 | 22.98 | 22.98 | +1.5 (+6.98%) | 5,312,477 |
| 24 Jan 2024 | CNY | 21.53 | 21.78 | 20.64 | 21.48 | 21.48 | -0.01 (-0.05%) | 2,357,191 |
| 23 Jan 2024 | CNY | 20.6 | 21.66 | 20.34 | 21.49 | 21.49 | +0.75 (+3.62%) | 3,485,827 |
| 22 Jan 2024 | CNY | 21.99 | 22.04 | 20.69 | 20.74 | 20.74 | -1.43 (-6.45%) | 3,111,130 |
| 19 Jan 2024 | CNY | 22.67 | 23.08 | 22.09 | 22.17 | 22.17 | -0.58 (-2.55%) | 2,953,766 |
| 18 Jan 2024 | CNY | 22.5 | 22.78 | 22 | 22.75 | 22.75 | +0.17 (+0.75%) | 3,322,115 |
| 17 Jan 2024 | CNY | 23.73 | 23.73 | 22.5 | 22.58 | 22.58 | -1.05 (-4.44%) | 2,622,245 |
| 16 Jan 2024 | CNY | 23.66 | 24.02 | 23.2 | 23.63 | 23.63 | -0.49 (-2.03%) | 2,545,361 |
| 15 Jan 2024 | CNY | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.0 (0.0%) | 2,442,668 |
| 12 Jan 2024 | CNY | 23.84 | 24.77 | 23.66 | 24.12 | 24.12 | +0.27 (+1.13%) | 3,410,173 |
| 11 Jan 2024 | CNY | 22.99 | 24.18 | 22.83 | 23.85 | 23.85 | +0.78 (+3.38%) | 3,960,468 |
| 10 Jan 2024 | CNY | 22.86 | 23.76 | 22.29 | 23.07 | 23.07 | +0.06 (+0.26%) | 2,887,443 |
| 9 Jan 2024 | CNY | 23.03 | 23.8 | 22.66 | 23.01 | 23.01 | -0.12 (-0.52%) | 2,574,957 |
| 8 Jan 2024 | CNY | 23.64 | 23.8 | 23.11 | 23.13 | 23.13 | -0.67 (-2.82%) | 2,608,309 |
| 5 Jan 2024 | CNY | 24.22 | 24.63 | 23.61 | 23.8 | 23.8 | -0.58 (-2.38%) | 1,994,484 |
| 4 Jan 2024 | CNY | 24.79 | 24.85 | 24.26 | 24.38 | 24.38 | -0.53 (-2.13%) | 1,793,896 |
| 3 Jan 2024 | CNY | 24.6 | 25.19 | 24.58 | 24.91 | 24.91 | +0.16 (+0.65%) | 2,299,598 |
| 2 Jan 2024 | CNY | 25.15 | 25.27 | 24.55 | 24.75 | 24.75 | -0.22 (-0.88%) | 2,658,204 |
| 29 Dec 2023 | CNY | 24.97 | 25.32 | 24.91 | 24.97 | 24.97 | -0.15 (-0.60%) | 3,228,358 |
| 28 Dec 2023 | CNY | 23.15 | 25.36 | 22.95 | 25.12 | 25.12 | +1.9 (+8.18%) | 6,063,610 |
| 27 Dec 2023 | CNY | 23.55 | 23.55 | 22.91 | 23.22 | 23.22 | -0.33 (-1.40%) | 1,819,615 |
| 26 Dec 2023 | CNY | 23.75 | 23.88 | 23.31 | 23.55 | 23.55 | -0.34 (-1.42%) | 1,528,711 |
| 25 Dec 2023 | CNY | 23.6 | 24.65 | 23.57 | 23.89 | 23.89 | +0.21 (+0.89%) | 2,926,020 |
| 22 Dec 2023 | CNY | 23.69 | 24 | 23.01 | 23.68 | 23.68 | -0.07 (-0.29%) | 3,119,965 |
