| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 13.98 | 14.09 | 13.72 | 13.75 | 13.75 | -0.33 (-2.34%) | 14,376,095 |
| 31 Jan 2024 | CNY | 14.08 | 14.28 | 13.76 | 14.08 | 14.08 | 0.0 (0.0%) | 23,001,685 |
| 30 Jan 2024 | CNY | 14.03 | 14.3 | 13.99 | 14.08 | 14.08 | -0.05 (-0.35%) | 16,469,601 |
| 29 Jan 2024 | CNY | 14.01 | 14.32 | 14.01 | 14.13 | 14.13 | +0.02 (+0.14%) | 14,397,523 |
| 26 Jan 2024 | CNY | 13.87 | 14.25 | 13.75 | 14.11 | 14.11 | +0.21 (+1.51%) | 19,700,959 |
| 25 Jan 2024 | CNY | 13.85 | 14.07 | 13.7 | 13.9 | 13.9 | +0.12 (+0.87%) | 18,408,431 |
| 24 Jan 2024 | CNY | 13.19 | 13.85 | 13.19 | 13.78 | 13.78 | +0.53 (+4%) | 27,718,478 |
| 23 Jan 2024 | CNY | 13 | 13.3 | 12.88 | 13.25 | 13.25 | +0.12 (+0.91%) | 15,759,654 |
| 22 Jan 2024 | CNY | 13.85 | 13.85 | 12.91 | 13.13 | 13.13 | -0.7 (-5.06%) | 19,636,428 |
| 19 Jan 2024 | CNY | 13.8 | 13.96 | 13.65 | 13.83 | 13.83 | -0.09 (-0.65%) | 15,269,695 |
| 18 Jan 2024 | CNY | 13.85 | 13.96 | 13.34 | 13.92 | 13.92 | +0.01 (+0.07%) | 33,406,470 |
| 17 Jan 2024 | CNY | 14.14 | 14.22 | 13.91 | 13.91 | 13.91 | -0.37 (-2.59%) | 20,750,457 |
| 16 Jan 2024 | CNY | 14.41 | 14.46 | 14.02 | 14.28 | 14.28 | -0.17 (-1.18%) | 16,705,595 |
| 15 Jan 2024 | CNY | 14.44 | 14.77 | 14.39 | 14.45 | 14.45 | +0.02 (+0.14%) | 14,992,702 |
| 12 Jan 2024 | CNY | 14.18 | 14.56 | 14.18 | 14.43 | 14.43 | +0.19 (+1.33%) | 11,755,227 |
| 11 Jan 2024 | CNY | 14.46 | 14.5 | 14.18 | 14.24 | 14.24 | -0.22 (-1.52%) | 14,958,346 |
| 10 Jan 2024 | CNY | 14.55 | 14.64 | 14.41 | 14.46 | 14.46 | -0.1 (-0.69%) | 9,732,555 |
| 9 Jan 2024 | CNY | 14.56 | 14.69 | 14.46 | 14.56 | 14.56 | -0.06 (-0.41%) | 11,999,725 |
| 8 Jan 2024 | CNY | 14.87 | 14.89 | 14.59 | 14.62 | 14.62 | -0.28 (-1.88%) | 15,353,156 |
| 5 Jan 2024 | CNY | 15.05 | 15.23 | 14.88 | 14.9 | 14.9 | -0.23 (-1.52%) | 11,289,292 |
| 4 Jan 2024 | CNY | 14.88 | 15.17 | 14.84 | 15.13 | 15.13 | +0.1 (+0.67%) | 18,670,216 |
| 3 Jan 2024 | CNY | 14.8 | 15.22 | 14.72 | 15.03 | 15.03 | +0.19 (+1.28%) | 38,153,303 |
| 2 Jan 2024 | CNY | 14.85 | 15.14 | 14.61 | 14.84 | 14.84 | -0.16 (-1.07%) | 21,900,061 |
| 29 Dec 2023 | CNY | 14.99 | 15.06 | 14.8 | 15 | 15 | -0.04 (-0.27%) | 41,225,324 |
| 28 Dec 2023 | CNY | 15.37 | 15.41 | 14.79 | 15.04 | 15.04 | -0.35 (-2.27%) | 45,311,378 |
| 27 Dec 2023 | CNY | 15.5 | 15.56 | 15.2 | 15.39 | 15.39 | -0.1 (-0.65%) | 26,501,700 |
| 26 Dec 2023 | CNY | 15.3 | 15.59 | 15.18 | 15.49 | 15.49 | +0.23 (+1.51%) | 28,786,082 |
| 25 Dec 2023 | CNY | 15.01 | 15.3 | 14.88 | 15.26 | 15.26 | +0.27 (+1.80%) | 24,283,254 |
| 22 Dec 2023 | CNY | 15.1 | 15.17 | 14.59 | 14.99 | 14.99 | -0.01 (-0.07%) | 27,105,102 |
| 21 Dec 2023 | CNY | 14.86 | 15.01 | 14.69 | 15 | 15 | +0.14 (+0.94%) | 22,966,208 |
