| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 21.03 | 21.33 | 18.31 | 19.21 | 19.21 | -1.77 (-8.44%) | 1,287,653 |
| 1 Feb 2024 | CNY | 21.25 | 21.61 | 20.88 | 20.98 | 20.98 | -0.02 (-0.10%) | 665,394 |
| 31 Jan 2024 | CNY | 22.66 | 22.88 | 21 | 21 | 21 | -1.75 (-7.69%) | 761,420 |
| 30 Jan 2024 | CNY | 24.72 | 24.72 | 22.75 | 22.75 | 22.75 | -2.12 (-8.52%) | 1,114,193 |
| 29 Jan 2024 | CNY | 25.7 | 27.99 | 24.43 | 24.87 | 24.87 | -0.16 (-0.64%) | 1,488,071 |
| 26 Jan 2024 | CNY | 25.3 | 25.66 | 24.99 | 25.03 | 25.03 | -0.27 (-1.07%) | 584,885 |
| 25 Jan 2024 | CNY | 25.47 | 25.47 | 24.51 | 25.3 | 25.3 | +0.73 (+2.97%) | 545,161 |
| 24 Jan 2024 | CNY | 25 | 25 | 23.51 | 24.57 | 24.57 | 0.0 (0.0%) | 380,848 |
| 23 Jan 2024 | CNY | 24.48 | 24.8 | 23.9 | 24.57 | 24.57 | +0.09 (+0.37%) | 538,082 |
| 22 Jan 2024 | CNY | 26.45 | 26.66 | 24.3 | 24.48 | 24.48 | -2.13 (-8.00%) | 712,019 |
| 19 Jan 2024 | CNY | 27.06 | 27.22 | 26.6 | 26.61 | 26.61 | -0.29 (-1.08%) | 309,112 |
| 18 Jan 2024 | CNY | 26.75 | 26.95 | 26.08 | 26.9 | 26.9 | +0.15 (+0.56%) | 828,666 |
| 17 Jan 2024 | CNY | 28 | 28 | 26.75 | 26.75 | 26.75 | -1.17 (-4.19%) | 485,648 |
| 16 Jan 2024 | CNY | 28.01 | 28.19 | 27.63 | 27.92 | 27.92 | -0.16 (-0.57%) | 515,539 |
| 15 Jan 2024 | CNY | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.0 (0.0%) | 468,177 |
| 12 Jan 2024 | CNY | 28.32 | 28.54 | 27.87 | 28.08 | 28.08 | -0.24 (-0.85%) | 461,333 |
| 11 Jan 2024 | CNY | 27.6 | 28.4 | 27.6 | 28.32 | 28.32 | +0.72 (+2.61%) | 327,074 |
| 10 Jan 2024 | CNY | 28.22 | 28.4 | 27.5 | 27.6 | 27.6 | -0.7 (-2.47%) | 545,050 |
| 9 Jan 2024 | CNY | 29 | 29.6 | 28 | 28.3 | 28.3 | -0.7 (-2.41%) | 947,469 |
| 8 Jan 2024 | CNY | 30 | 30 | 28.84 | 29 | 29 | -0.37 (-1.26%) | 1,079,129 |
| 5 Jan 2024 | CNY | 29.51 | 30.4 | 29.1 | 29.37 | 29.37 | -0.23 (-0.78%) | 1,231,067 |
| 4 Jan 2024 | CNY | 30.08 | 30.29 | 29.5 | 29.6 | 29.6 | -0.64 (-2.12%) | 588,909 |
| 3 Jan 2024 | CNY | 30.81 | 31.13 | 30.03 | 30.24 | 30.24 | -0.7 (-2.26%) | 678,794 |
| 2 Jan 2024 | CNY | 31.08 | 31.5 | 30.61 | 30.94 | 30.94 | -0.16 (-0.51%) | 856,121 |
| 29 Dec 2023 | CNY | 30.35 | 31.23 | 30.15 | 31.1 | 31.1 | +0.9 (+2.98%) | 1,130,862 |
| 28 Dec 2023 | CNY | 29.14 | 30.56 | 29 | 30.2 | 30.2 | +1.23 (+4.25%) | 1,089,039 |
| 27 Dec 2023 | CNY | 28.61 | 29.09 | 28.21 | 28.97 | 28.97 | +0.53 (+1.86%) | 530,936 |
| 26 Dec 2023 | CNY | 29.5 | 29.51 | 28.32 | 28.44 | 28.44 | -1.24 (-4.18%) | 863,589 |
| 25 Dec 2023 | CNY | 29.66 | 30.23 | 29.41 | 29.68 | 29.68 | -0.16 (-0.54%) | 502,479 |
| 22 Dec 2023 | CNY | 29.91 | 30.62 | 29.67 | 29.84 | 29.84 | -0.27 (-0.90%) | 825,496 |
