| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 23.25 | 23.39 | 21.5 | 21.61 | 21.61 | -1.7 (-7.29%) | 4,178,250 |
| 30 Jan 2024 | CNY | 23.65 | 24.34 | 23.16 | 23.31 | 23.31 | -0.91 (-3.76%) | 2,850,717 |
| 29 Jan 2024 | CNY | 25.98 | 26.35 | 24.11 | 24.22 | 24.22 | -1.79 (-6.88%) | 2,940,811 |
| 26 Jan 2024 | CNY | 26.63 | 26.73 | 25.91 | 26.01 | 26.01 | -0.67 (-2.51%) | 1,423,946 |
| 25 Jan 2024 | CNY | 25.58 | 26.88 | 25.4 | 26.68 | 26.68 | +0.92 (+3.57%) | 1,890,530 |
| 24 Jan 2024 | CNY | 25.84 | 26 | 24.6 | 25.76 | 25.76 | +0.19 (+0.74%) | 1,798,475 |
| 23 Jan 2024 | CNY | 25.87 | 25.87 | 25 | 25.57 | 25.57 | -0.13 (-0.51%) | 1,631,248 |
| 22 Jan 2024 | CNY | 27.78 | 27.86 | 25.39 | 25.7 | 25.7 | -1.9 (-6.88%) | 2,281,397 |
| 19 Jan 2024 | CNY | 28.12 | 28.42 | 27.26 | 27.6 | 27.6 | -0.54 (-1.92%) | 1,780,839 |
| 18 Jan 2024 | CNY | 29 | 29.2 | 27.2 | 28.14 | 28.14 | -0.03 (-0.11%) | 2,828,621 |
| 17 Jan 2024 | CNY | 29.37 | 29.37 | 28.17 | 28.17 | 28.17 | -1.05 (-3.59%) | 930,543 |
| 16 Jan 2024 | CNY | 29.5 | 29.63 | 28.6 | 29.22 | 29.22 | -0.35 (-1.18%) | 1,567,495 |
| 15 Jan 2024 | CNY | 30.02 | 30.02 | 29.19 | 29.57 | 29.57 | -0.39 (-1.30%) | 1,368,689 |
| 12 Jan 2024 | CNY | 30.47 | 30.53 | 29.91 | 29.96 | 29.96 | -0.53 (-1.74%) | 911,063 |
| 11 Jan 2024 | CNY | 29.72 | 30.68 | 29.1 | 30.49 | 30.49 | +0.74 (+2.49%) | 2,019,193 |
| 10 Jan 2024 | CNY | 30.4 | 30.46 | 29.61 | 29.75 | 29.75 | -0.55 (-1.82%) | 1,455,006 |
| 9 Jan 2024 | CNY | 30.48 | 31.14 | 30 | 30.3 | 30.3 | -0.18 (-0.59%) | 1,834,535 |
| 8 Jan 2024 | CNY | 31.27 | 31.41 | 30.3 | 30.48 | 30.48 | -0.96 (-3.05%) | 1,657,807 |
| 5 Jan 2024 | CNY | 31.92 | 32.3 | 31.2 | 31.44 | 31.44 | -0.48 (-1.50%) | 1,721,293 |
| 4 Jan 2024 | CNY | 32.31 | 32.97 | 31.85 | 31.92 | 31.92 | -0.63 (-1.94%) | 2,231,209 |
| 3 Jan 2024 | CNY | 33.55 | 33.79 | 32.3 | 32.55 | 32.55 | -0.97 (-2.89%) | 2,138,440 |
| 2 Jan 2024 | CNY | 34.78 | 34.86 | 33.5 | 33.52 | 33.52 | -1.09 (-3.15%) | 1,859,010 |
| 29 Dec 2023 | CNY | 34.51 | 35.18 | 34.34 | 34.61 | 34.61 | +0.06 (+0.17%) | 2,132,160 |
| 28 Dec 2023 | CNY | 34.02 | 35.35 | 33.07 | 34.55 | 34.55 | +0.32 (+0.93%) | 2,616,463 |
| 27 Dec 2023 | CNY | 33.38 | 34.27 | 33.08 | 34.23 | 34.23 | +1.16 (+3.51%) | 1,848,373 |
| 26 Dec 2023 | CNY | 34.78 | 34.78 | 32.91 | 33.07 | 33.07 | -1.71 (-4.92%) | 1,897,182 |
| 25 Dec 2023 | CNY | 35.17 | 35.79 | 34.56 | 34.78 | 34.78 | -0.42 (-1.19%) | 1,457,775 |
| 22 Dec 2023 | CNY | 36.32 | 36.5 | 34.81 | 35.2 | 35.2 | -1.32 (-3.61%) | 2,360,157 |
| 21 Dec 2023 | CNY | 37 | 37.1 | 35.19 | 36.52 | 36.52 | -0.58 (-1.56%) | 3,382,613 |
| 20 Dec 2023 | CNY | 39.7 | 40.09 | 36.39 | 37.1 | 37.1 | -2.6 (-6.55%) | 4,076,139 |
