| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 20.83 | 21.19 | 19.45 | 20.33 | 20.33 | -0.4 (-1.93%) | 567,283 |
| 31 Jan 2024 | CNY | 21.88 | 22.22 | 20.67 | 20.73 | 20.73 | -1.34 (-6.07%) | 781,350 |
| 30 Jan 2024 | CNY | 23 | 23 | 22.07 | 22.07 | 22.07 | -0.87 (-3.79%) | 615,392 |
| 29 Jan 2024 | CNY | 23.73 | 24.91 | 22.89 | 22.94 | 22.94 | -0.36 (-1.55%) | 1,149,629 |
| 26 Jan 2024 | CNY | 24 | 24.28 | 23.25 | 23.3 | 23.3 | -0.54 (-2.27%) | 620,632 |
| 25 Jan 2024 | CNY | 22.88 | 23.89 | 22.57 | 23.84 | 23.84 | +1.01 (+4.42%) | 786,488 |
| 24 Jan 2024 | CNY | 22.72 | 23.17 | 21.88 | 22.83 | 22.83 | +0.09 (+0.40%) | 709,775 |
| 23 Jan 2024 | CNY | 23.11 | 23.19 | 22.47 | 22.74 | 22.74 | -0.37 (-1.60%) | 707,640 |
| 22 Jan 2024 | CNY | 24.7 | 24.71 | 22.84 | 23.11 | 23.11 | -1.59 (-6.44%) | 845,975 |
| 19 Jan 2024 | CNY | 25.22 | 25.74 | 24.6 | 24.7 | 24.7 | -0.56 (-2.22%) | 541,928 |
| 18 Jan 2024 | CNY | 25.33 | 25.65 | 24.7 | 25.26 | 25.26 | -0.32 (-1.25%) | 758,906 |
| 17 Jan 2024 | CNY | 26.63 | 26.64 | 25.49 | 25.58 | 25.58 | -1.11 (-4.16%) | 841,772 |
| 16 Jan 2024 | CNY | 26.88 | 27.21 | 26 | 26.69 | 26.69 | -0.31 (-1.15%) | 1,018,378 |
| 15 Jan 2024 | CNY | 29.01 | 29.01 | 26.73 | 27 | 27 | -0.63 (-2.28%) | 1,181,669 |
| 12 Jan 2024 | CNY | 27.97 | 29.4 | 27.61 | 27.63 | 27.63 | -0.02 (-0.07%) | 1,416,029 |
| 11 Jan 2024 | CNY | 26.61 | 27.82 | 26.61 | 27.65 | 27.65 | +0.98 (+3.67%) | 947,041 |
| 10 Jan 2024 | CNY | 27 | 27.41 | 26.38 | 26.67 | 26.67 | -0.5 (-1.84%) | 765,647 |
| 9 Jan 2024 | CNY | 27.05 | 28.15 | 26.93 | 27.17 | 27.17 | +0.18 (+0.67%) | 778,808 |
| 8 Jan 2024 | CNY | 28.16 | 28.16 | 26.99 | 26.99 | 26.99 | -0.75 (-2.70%) | 622,035 |
| 5 Jan 2024 | CNY | 28.07 | 28.4 | 27.55 | 27.74 | 27.74 | -0.19 (-0.68%) | 770,096 |
| 4 Jan 2024 | CNY | 28.33 | 28.33 | 27.87 | 27.93 | 27.93 | -0.49 (-1.72%) | 643,069 |
| 3 Jan 2024 | CNY | 29.28 | 29.28 | 27.98 | 28.42 | 28.42 | -0.58 (-2.00%) | 967,998 |
| 2 Jan 2024 | CNY | 29.94 | 29.94 | 28.95 | 29 | 29 | -0.8 (-2.68%) | 737,452 |
| 29 Dec 2023 | CNY | 28.39 | 30.57 | 28.32 | 29.8 | 29.8 | +1.32 (+4.63%) | 1,890,119 |
| 28 Dec 2023 | CNY | 27.11 | 29.2 | 26.92 | 28.48 | 28.48 | +1.32 (+4.86%) | 1,454,279 |
| 27 Dec 2023 | CNY | 26.83 | 27.23 | 26.68 | 27.16 | 27.16 | +0.35 (+1.31%) | 426,478 |
| 26 Dec 2023 | CNY | 27.59 | 27.59 | 26.67 | 26.81 | 26.81 | -0.54 (-1.97%) | 453,589 |
| 25 Dec 2023 | CNY | 27.63 | 27.93 | 27.12 | 27.35 | 27.35 | -0.34 (-1.23%) | 582,404 |
| 22 Dec 2023 | CNY | 27.99 | 28.3 | 27.59 | 27.69 | 27.69 | -0.43 (-1.53%) | 740,019 |
| 21 Dec 2023 | CNY | 27.65 | 28.3 | 27.2 | 28.12 | 28.12 | +0.23 (+0.82%) | 766,898 |
