| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 14.87 | 16.27 | 14.53 | 16.19 | 16.19 | +1.39 (+9.39%) | 3,335,955 |
| 7 Feb 2024 | CNY | 15.87 | 15.9 | 14.57 | 14.8 | 14.8 | -0.98 (-6.21%) | 3,077,610 |
| 6 Feb 2024 | CNY | 14.87 | 16.32 | 14.87 | 15.78 | 15.78 | -0.22 (-1.38%) | 2,738,867 |
| 5 Feb 2024 | CNY | 17.36 | 17.48 | 15.9 | 16 | 16 | -1.67 (-9.45%) | 2,335,726 |
| 2 Feb 2024 | CNY | 18.38 | 18.91 | 17.15 | 17.67 | 17.67 | -0.59 (-3.23%) | 1,567,672 |
| 1 Feb 2024 | CNY | 18.98 | 18.98 | 17.8 | 18.26 | 18.26 | -0.25 (-1.35%) | 1,189,332 |
| 31 Jan 2024 | CNY | 19.08 | 19.38 | 18.51 | 18.51 | 18.51 | -0.82 (-4.24%) | 1,050,716 |
| 30 Jan 2024 | CNY | 20 | 20.25 | 19.25 | 19.33 | 19.33 | -0.79 (-3.93%) | 1,174,280 |
| 29 Jan 2024 | CNY | 20.33 | 20.58 | 19.67 | 20.12 | 20.12 | -0.1 (-0.49%) | 1,853,780 |
| 26 Jan 2024 | CNY | 19.89 | 20.55 | 19.62 | 20.22 | 20.22 | +0.48 (+2.43%) | 1,612,140 |
| 25 Jan 2024 | CNY | 18.95 | 19.81 | 18.89 | 19.74 | 19.74 | +0.79 (+4.17%) | 1,293,740 |
| 24 Jan 2024 | CNY | 19.2 | 19.46 | 18.49 | 18.95 | 18.95 | -0.27 (-1.40%) | 1,836,604 |
| 23 Jan 2024 | CNY | 19.8 | 19.8 | 19.09 | 19.22 | 19.22 | -0.46 (-2.34%) | 1,948,648 |
| 22 Jan 2024 | CNY | 21.02 | 21.02 | 19.52 | 19.68 | 19.68 | -1.35 (-6.42%) | 1,871,192 |
| 19 Jan 2024 | CNY | 21.03 | 21.3 | 20.93 | 21.03 | 21.03 | -0.18 (-0.85%) | 1,056,100 |
| 18 Jan 2024 | CNY | 21.69 | 21.99 | 20.73 | 21.21 | 21.21 | -0.62 (-2.84%) | 1,862,300 |
| 17 Jan 2024 | CNY | 22.53 | 22.54 | 21.83 | 21.83 | 21.83 | -0.7 (-3.11%) | 895,824 |
| 16 Jan 2024 | CNY | 22.44 | 22.84 | 22.21 | 22.53 | 22.53 | -0.08 (-0.35%) | 977,068 |
| 15 Jan 2024 | CNY | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.0 (0.0%) | 1,494,220 |
| 12 Jan 2024 | CNY | 22.01 | 23.48 | 21.83 | 22.61 | 22.61 | +0.5 (+2.26%) | 3,142,759 |
| 11 Jan 2024 | CNY | 22.55 | 23.54 | 21.88 | 22.11 | 22.11 | -0.58 (-2.56%) | 4,168,672 |
| 10 Jan 2024 | CNY | 22.83 | 23.05 | 22.33 | 22.69 | 22.69 | -0.2 (-0.87%) | 1,104,200 |
| 9 Jan 2024 | CNY | 22.71 | 22.94 | 22.43 | 22.89 | 22.89 | +0.26 (+1.15%) | 1,210,612 |
| 8 Jan 2024 | CNY | 23.45 | 23.63 | 22.53 | 22.63 | 22.63 | -0.82 (-3.50%) | 1,826,898 |
| 5 Jan 2024 | CNY | 24.04 | 24.06 | 23.41 | 23.45 | 23.45 | -0.58 (-2.41%) | 982,310 |
| 4 Jan 2024 | CNY | 24.15 | 24.16 | 23.85 | 24.03 | 24.03 | -0.14 (-0.58%) | 684,908 |
| 3 Jan 2024 | CNY | 24.03 | 24.86 | 23.96 | 24.17 | 24.17 | +0.13 (+0.54%) | 1,404,128 |
| 2 Jan 2024 | CNY | 24.13 | 24.28 | 23.8 | 24.04 | 24.04 | -0.1 (-0.41%) | 1,566,312 |
| 29 Dec 2023 | CNY | 24.34 | 24.75 | 23.54 | 24.14 | 24.14 | -0.26 (-1.07%) | 2,341,480 |
| 28 Dec 2023 | CNY | 24.9 | 25.16 | 24.32 | 24.4 | 24.4 | -0.64 (-2.56%) | 1,769,794 |
