| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 20.8 | 20.96 | 19.22 | 19.45 | 19.45 | -1.53 (-7.29%) | 1,445,981 |
| 30 Jan 2024 | CNY | 21.88 | 21.88 | 20.87 | 20.98 | 20.98 | -0.78 (-3.58%) | 690,164 |
| 29 Jan 2024 | CNY | 23 | 23.06 | 21.75 | 21.76 | 21.76 | -0.97 (-4.27%) | 934,839 |
| 26 Jan 2024 | CNY | 23 | 23.42 | 22.7 | 22.73 | 22.73 | -0.34 (-1.47%) | 732,443 |
| 25 Jan 2024 | CNY | 21.72 | 23.15 | 21.72 | 23.07 | 23.07 | +1.19 (+5.44%) | 1,068,617 |
| 24 Jan 2024 | CNY | 21.99 | 22.21 | 21 | 21.88 | 21.88 | -0.11 (-0.50%) | 1,038,897 |
| 23 Jan 2024 | CNY | 22.46 | 22.54 | 21.73 | 21.99 | 21.99 | -0.47 (-2.09%) | 1,364,297 |
| 22 Jan 2024 | CNY | 23.51 | 24.01 | 21.9 | 22.46 | 22.46 | -1.46 (-6.10%) | 1,331,230 |
| 19 Jan 2024 | CNY | 24.54 | 24.75 | 23.92 | 23.92 | 23.92 | -0.54 (-2.21%) | 762,758 |
| 18 Jan 2024 | CNY | 24.66 | 24.92 | 23.86 | 24.46 | 24.46 | -0.39 (-1.57%) | 858,068 |
| 17 Jan 2024 | CNY | 25.65 | 25.68 | 24.85 | 24.85 | 24.85 | -0.83 (-3.23%) | 435,614 |
| 16 Jan 2024 | CNY | 26.1 | 26.1 | 25.3 | 25.68 | 25.68 | -0.51 (-1.95%) | 596,634 |
| 15 Jan 2024 | CNY | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.0 (0.0%) | 474,385 |
| 12 Jan 2024 | CNY | 26.68 | 26.83 | 26.1 | 26.19 | 26.19 | -0.51 (-1.91%) | 580,914 |
| 11 Jan 2024 | CNY | 26.07 | 26.85 | 26.07 | 26.7 | 26.7 | +0.55 (+2.10%) | 462,384 |
| 10 Jan 2024 | CNY | 26.5 | 26.68 | 25.9 | 26.15 | 26.15 | -0.5 (-1.88%) | 498,155 |
| 9 Jan 2024 | CNY | 26.46 | 27.08 | 26.42 | 26.65 | 26.65 | +0.19 (+0.72%) | 629,109 |
| 8 Jan 2024 | CNY | 27.28 | 27.28 | 26.45 | 26.46 | 26.46 | -0.56 (-2.07%) | 532,043 |
| 5 Jan 2024 | CNY | 27.63 | 27.79 | 26.91 | 27.02 | 27.02 | -0.66 (-2.38%) | 627,120 |
| 4 Jan 2024 | CNY | 28.16 | 28.17 | 27.61 | 27.68 | 27.68 | -0.28 (-1.00%) | 489,358 |
| 3 Jan 2024 | CNY | 28.22 | 28.42 | 27.79 | 27.96 | 27.96 | -0.32 (-1.13%) | 779,112 |
| 2 Jan 2024 | CNY | 28.53 | 28.57 | 28.25 | 28.28 | 28.28 | -0.17 (-0.60%) | 588,027 |
| 29 Dec 2023 | CNY | 27.8 | 28.56 | 27.8 | 28.45 | 28.45 | +0.58 (+2.08%) | 672,681 |
| 28 Dec 2023 | CNY | 27.26 | 28.18 | 26.93 | 27.87 | 27.87 | +0.59 (+2.16%) | 740,667 |
| 27 Dec 2023 | CNY | 27.12 | 27.33 | 26.88 | 27.28 | 27.28 | +0.16 (+0.59%) | 574,559 |
| 26 Dec 2023 | CNY | 27.99 | 27.99 | 26.89 | 27.12 | 27.12 | -0.57 (-2.06%) | 694,353 |
| 25 Dec 2023 | CNY | 27.65 | 28.08 | 27.5 | 27.69 | 27.69 | -0.04 (-0.14%) | 507,628 |
| 22 Dec 2023 | CNY | 28.42 | 28.47 | 27.66 | 27.73 | 27.73 | -0.58 (-2.05%) | 1,019,117 |
| 21 Dec 2023 | CNY | 28.44 | 28.8 | 27.7 | 28.31 | 28.31 | -0.16 (-0.56%) | 791,739 |
| 20 Dec 2023 | CNY | 28.35 | 29.04 | 28.1 | 28.47 | 28.47 | -0.1 (-0.35%) | 921,045 |
