| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 24.35 | 24.7 | 22.62 | 23.13 | 23.13 | -1.3 (-5.32%) | 631,753 |
| 1 Feb 2024 | CNY | 24.38 | 24.64 | 23.8 | 24.43 | 24.43 | +0.17 (+0.70%) | 580,234 |
| 31 Jan 2024 | CNY | 24 | 24.98 | 23.98 | 24.26 | 24.26 | -0.66 (-2.65%) | 874,917 |
| 30 Jan 2024 | CNY | 25.61 | 25.64 | 24.81 | 24.92 | 24.92 | -0.73 (-2.85%) | 640,886 |
| 29 Jan 2024 | CNY | 26.43 | 26.64 | 25.65 | 25.65 | 25.65 | -0.64 (-2.43%) | 793,031 |
| 26 Jan 2024 | CNY | 26.79 | 26.99 | 26.07 | 26.29 | 26.29 | -0.65 (-2.41%) | 1,081,049 |
| 25 Jan 2024 | CNY | 25.6 | 26.99 | 25.36 | 26.94 | 26.94 | +1.49 (+5.85%) | 1,766,201 |
| 24 Jan 2024 | CNY | 25.18 | 25.5 | 24.04 | 25.45 | 25.45 | +0.09 (+0.35%) | 1,079,029 |
| 23 Jan 2024 | CNY | 24.21 | 25.82 | 23.69 | 25.36 | 25.36 | +1.03 (+4.23%) | 1,523,738 |
| 22 Jan 2024 | CNY | 25.52 | 25.52 | 24.26 | 24.33 | 24.33 | -1.14 (-4.48%) | 1,292,565 |
| 19 Jan 2024 | CNY | 25.46 | 26.37 | 25.31 | 25.47 | 25.47 | +0.02 (+0.08%) | 1,083,247 |
| 18 Jan 2024 | CNY | 25.58 | 25.98 | 24.69 | 25.45 | 25.45 | -0.24 (-0.93%) | 1,049,423 |
| 17 Jan 2024 | CNY | 26.48 | 26.48 | 25.64 | 25.69 | 25.69 | -0.81 (-3.06%) | 823,873 |
| 16 Jan 2024 | CNY | 26.44 | 26.89 | 25.99 | 26.5 | 26.5 | -0.44 (-1.63%) | 938,376 |
| 15 Jan 2024 | CNY | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.0 (0.0%) | 964,857 |
| 12 Jan 2024 | CNY | 26.8 | 27.76 | 26.71 | 26.94 | 26.94 | -0.01 (-0.04%) | 1,106,741 |
| 11 Jan 2024 | CNY | 26.01 | 27.29 | 26.01 | 26.95 | 26.95 | +0.87 (+3.34%) | 1,092,538 |
| 10 Jan 2024 | CNY | 26.05 | 26.85 | 25.5 | 26.08 | 26.08 | -0.02 (-0.08%) | 885,452 |
| 9 Jan 2024 | CNY | 26.3 | 27.26 | 25.64 | 26.1 | 26.1 | -0.2 (-0.76%) | 979,280 |
| 8 Jan 2024 | CNY | 26.33 | 27.5 | 26.19 | 26.3 | 26.3 | -0.3 (-1.13%) | 1,093,119 |
| 5 Jan 2024 | CNY | 26.5 | 27.92 | 26.29 | 26.6 | 26.6 | +0.16 (+0.61%) | 1,299,596 |
| 4 Jan 2024 | CNY | 26.83 | 26.85 | 26.29 | 26.44 | 26.44 | -0.49 (-1.82%) | 475,980 |
| 3 Jan 2024 | CNY | 26.92 | 27.18 | 26.68 | 26.93 | 26.93 | +0.02 (+0.07%) | 398,847 |
| 2 Jan 2024 | CNY | 27.55 | 27.55 | 26.88 | 26.91 | 26.91 | -0.49 (-1.79%) | 523,194 |
| 29 Dec 2023 | CNY | 27.41 | 27.65 | 27.1 | 27.4 | 27.4 | -0.03 (-0.11%) | 793,156 |
| 28 Dec 2023 | CNY | 25.69 | 27.85 | 25.69 | 27.43 | 27.43 | +1.63 (+6.32%) | 1,731,475 |
| 27 Dec 2023 | CNY | 25.94 | 25.94 | 25.34 | 25.8 | 25.8 | -0.04 (-0.15%) | 431,046 |
| 26 Dec 2023 | CNY | 26.06 | 26.22 | 25.76 | 25.84 | 25.84 | -0.41 (-1.56%) | 532,623 |
| 25 Dec 2023 | CNY | 26.4 | 26.66 | 26.1 | 26.25 | 26.25 | -0.26 (-0.98%) | 393,845 |
| 22 Dec 2023 | CNY | 26.18 | 26.9 | 25.76 | 26.51 | 26.51 | +0.3 (+1.14%) | 960,191 |
