| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 28.1 | 28.49 | 27.43 | 28.14 | 28.14 | +0.04 (+0.14%) | 8,238,644 |
| 7 Feb 2024 | CNY | 27.73 | 28.39 | 27.45 | 28.1 | 28.1 | +0.45 (+1.63%) | 9,215,317 |
| 6 Feb 2024 | CNY | 26.61 | 27.66 | 26.61 | 27.65 | 27.65 | +1.04 (+3.91%) | 7,873,225 |
| 5 Feb 2024 | CNY | 25.79 | 27.19 | 24.69 | 26.61 | 26.61 | +0.9 (+3.50%) | 10,132,185 |
| 2 Feb 2024 | CNY | 26.04 | 26.5 | 24.98 | 25.71 | 25.71 | -0.33 (-1.27%) | 7,111,936 |
| 1 Feb 2024 | CNY | 26.11 | 26.8 | 26 | 26.04 | 26.04 | -0.15 (-0.57%) | 5,914,990 |
| 31 Jan 2024 | CNY | 26.11 | 26.75 | 25.98 | 26.19 | 26.19 | -0.2 (-0.76%) | 6,095,695 |
| 30 Jan 2024 | CNY | 26.78 | 27.14 | 26.37 | 26.39 | 26.39 | -0.53 (-1.97%) | 5,436,421 |
| 29 Jan 2024 | CNY | 28.1 | 28.4 | 26.86 | 26.92 | 26.92 | -1.02 (-3.65%) | 6,175,963 |
| 26 Jan 2024 | CNY | 28.02 | 28.34 | 27.85 | 27.94 | 27.94 | -0.2 (-0.71%) | 4,587,807 |
| 25 Jan 2024 | CNY | 27.1 | 28.15 | 26.88 | 28.14 | 28.14 | +0.9 (+3.30%) | 9,122,195 |
| 24 Jan 2024 | CNY | 28.91 | 29.01 | 25.88 | 27.24 | 27.24 | -2.11 (-7.19%) | 19,410,189 |
| 23 Jan 2024 | CNY | 29.02 | 29.98 | 28.73 | 29.35 | 29.35 | +0.14 (+0.48%) | 6,164,559 |
| 22 Jan 2024 | CNY | 29.61 | 30.06 | 28.83 | 29.21 | 29.21 | -0.51 (-1.72%) | 8,446,958 |
| 19 Jan 2024 | CNY | 29.89 | 30.25 | 29.65 | 29.72 | 29.72 | -0.28 (-0.93%) | 6,859,157 |
| 18 Jan 2024 | CNY | 29.15 | 30.1 | 28.75 | 30 | 30 | +0.67 (+2.28%) | 8,722,406 |
| 17 Jan 2024 | CNY | 29.81 | 29.96 | 29.32 | 29.33 | 29.33 | -0.68 (-2.27%) | 4,466,853 |
| 16 Jan 2024 | CNY | 29.69 | 30.22 | 29.46 | 30.01 | 30.01 | +0.15 (+0.50%) | 6,063,555 |
| 15 Jan 2024 | CNY | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.0 (0.0%) | 4,838,001 |
| 12 Jan 2024 | CNY | 29.44 | 30.58 | 29.09 | 29.86 | 29.86 | +0.47 (+1.60%) | 9,276,635 |
| 11 Jan 2024 | CNY | 28.9 | 29.6 | 28.84 | 29.39 | 29.39 | +0.32 (+1.10%) | 4,535,979 |
| 10 Jan 2024 | CNY | 28.86 | 29.66 | 28.71 | 29.07 | 29.07 | 0.0 (0.0%) | 5,277,588 |
| 9 Jan 2024 | CNY | 28.48 | 29.23 | 28.06 | 29.07 | 29.07 | +0.69 (+2.43%) | 5,438,319 |
| 8 Jan 2024 | CNY | 28.75 | 29.2 | 28.38 | 28.38 | 28.38 | -0.47 (-1.63%) | 4,138,017 |
| 5 Jan 2024 | CNY | 28.87 | 29.27 | 28.68 | 28.85 | 28.85 | -0.15 (-0.52%) | 3,777,258 |
| 4 Jan 2024 | CNY | 29.52 | 29.56 | 28.58 | 29 | 29 | -0.52 (-1.76%) | 5,983,033 |
| 3 Jan 2024 | CNY | 29 | 29.62 | 28.91 | 29.52 | 29.52 | +0.36 (+1.23%) | 5,041,698 |
| 2 Jan 2024 | CNY | 29.6 | 29.69 | 29.06 | 29.16 | 29.16 | -0.41 (-1.39%) | 3,764,076 |
| 29 Dec 2023 | CNY | 29.66 | 29.8 | 29.4 | 29.57 | 29.57 | -0.09 (-0.30%) | 5,414,620 |
| 28 Dec 2023 | CNY | 27.9 | 29.95 | 27.81 | 29.66 | 29.66 | +1.76 (+6.31%) | 12,911,498 |
