| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 16.68 | 16.93 | 14.78 | 15.6 | 15.6 | -1.08 (-6.47%) | 1,060,359 |
| 1 Feb 2024 | CNY | 16.88 | 16.95 | 15.92 | 16.68 | 16.68 | -0.21 (-1.24%) | 864,377 |
| 31 Jan 2024 | CNY | 18.03 | 18.03 | 16.75 | 16.89 | 16.89 | -0.99 (-5.54%) | 880,738 |
| 30 Jan 2024 | CNY | 18.8 | 19.09 | 17.88 | 17.88 | 17.88 | -0.86 (-4.59%) | 798,151 |
| 29 Jan 2024 | CNY | 20.37 | 20.37 | 18.71 | 18.74 | 18.74 | -1.46 (-7.23%) | 845,976 |
| 26 Jan 2024 | CNY | 20.1 | 20.75 | 19.75 | 20.2 | 20.2 | +0.37 (+1.87%) | 873,792 |
| 25 Jan 2024 | CNY | 18.55 | 19.87 | 18.31 | 19.83 | 19.83 | +1.32 (+7.13%) | 842,881 |
| 24 Jan 2024 | CNY | 18.41 | 18.96 | 17.73 | 18.51 | 18.51 | +0.11 (+0.60%) | 886,111 |
| 23 Jan 2024 | CNY | 18.4 | 19.5 | 18.21 | 18.4 | 18.4 | -0.45 (-2.39%) | 1,052,083 |
| 22 Jan 2024 | CNY | 20.12 | 20.3 | 18.58 | 18.85 | 18.85 | -1.64 (-8.00%) | 981,205 |
| 19 Jan 2024 | CNY | 20.85 | 20.94 | 20.38 | 20.49 | 20.49 | -0.27 (-1.30%) | 669,813 |
| 18 Jan 2024 | CNY | 21.17 | 21.41 | 20.2 | 20.76 | 20.76 | -0.45 (-2.12%) | 972,903 |
| 17 Jan 2024 | CNY | 21.83 | 22 | 21.17 | 21.21 | 21.21 | -0.62 (-2.84%) | 604,971 |
| 16 Jan 2024 | CNY | 21.7 | 22.25 | 21.52 | 21.83 | 21.83 | -0.16 (-0.73%) | 687,041 |
| 15 Jan 2024 | CNY | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.0 (0.0%) | 539,876 |
| 12 Jan 2024 | CNY | 22.41 | 22.49 | 21.99 | 21.99 | 21.99 | -0.31 (-1.39%) | 435,561 |
| 11 Jan 2024 | CNY | 22.13 | 22.43 | 21.96 | 22.3 | 22.3 | +0.17 (+0.77%) | 375,813 |
| 10 Jan 2024 | CNY | 22.62 | 22.68 | 21.98 | 22.13 | 22.13 | -0.48 (-2.12%) | 567,921 |
| 9 Jan 2024 | CNY | 21.91 | 22.81 | 21.91 | 22.61 | 22.61 | +0.65 (+2.96%) | 846,724 |
| 8 Jan 2024 | CNY | 22.31 | 22.54 | 21.95 | 21.96 | 21.96 | -0.51 (-2.27%) | 412,464 |
| 5 Jan 2024 | CNY | 23.08 | 23.25 | 22.31 | 22.47 | 22.47 | -0.56 (-2.43%) | 822,708 |
| 4 Jan 2024 | CNY | 22.86 | 23.14 | 22.72 | 23.03 | 23.03 | +0.03 (+0.13%) | 801,872 |
| 3 Jan 2024 | CNY | 23.08 | 23.19 | 22.6 | 23 | 23 | -0.08 (-0.35%) | 757,718 |
| 2 Jan 2024 | CNY | 22.99 | 23.25 | 22.8 | 23.08 | 23.08 | +0.09 (+0.39%) | 814,006 |
| 29 Dec 2023 | CNY | 22.3 | 23.07 | 22.15 | 22.99 | 22.99 | +0.54 (+2.41%) | 796,624 |
| 28 Dec 2023 | CNY | 22.21 | 22.51 | 21.4 | 22.45 | 22.45 | +0.63 (+2.89%) | 623,552 |
| 27 Dec 2023 | CNY | 21.5 | 21.88 | 21.25 | 21.82 | 21.82 | +0.42 (+1.96%) | 450,822 |
| 26 Dec 2023 | CNY | 22.11 | 22.11 | 21.3 | 21.4 | 21.4 | -0.6 (-2.73%) | 607,386 |
| 25 Dec 2023 | CNY | 22.12 | 22.48 | 21.77 | 22 | 22 | -0.1 (-0.45%) | 540,524 |
| 22 Dec 2023 | CNY | 23.08 | 23.08 | 22.03 | 22.1 | 22.1 | -0.4 (-1.78%) | 730,608 |
