| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 13.8 | 13.93 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 1,944,800 |
| 2 Feb 2024 | CNY | 14.96 | 15.3 | 13.43 | 13.9 | 13.9 | -1.02 (-6.84%) | 1,815,500 |
| 1 Feb 2024 | CNY | 14.88 | 15.09 | 14.21 | 14.92 | 14.92 | -0.02 (-0.13%) | 1,855,722 |
| 31 Jan 2024 | CNY | 16.42 | 16.42 | 14.91 | 14.94 | 14.94 | -0.7 (-4.48%) | 1,764,274 |
| 30 Jan 2024 | CNY | 16.18 | 16.44 | 15.6 | 15.64 | 15.64 | -0.58 (-3.58%) | 1,078,461 |
| 29 Jan 2024 | CNY | 16.95 | 16.99 | 16.16 | 16.22 | 16.22 | -0.55 (-3.28%) | 1,530,424 |
| 26 Jan 2024 | CNY | 16.65 | 17.02 | 16.57 | 16.77 | 16.77 | +0.18 (+1.08%) | 1,631,843 |
| 25 Jan 2024 | CNY | 15.52 | 16.67 | 15.52 | 16.59 | 16.59 | +1.09 (+7.03%) | 2,004,374 |
| 24 Jan 2024 | CNY | 15.32 | 15.63 | 14.86 | 15.5 | 15.5 | +0.08 (+0.52%) | 1,877,874 |
| 23 Jan 2024 | CNY | 15.73 | 16.42 | 15.21 | 15.42 | 15.42 | -0.4 (-2.53%) | 1,898,748 |
| 22 Jan 2024 | CNY | 17.04 | 17.16 | 15.72 | 15.82 | 15.82 | -1.26 (-7.38%) | 1,701,174 |
| 19 Jan 2024 | CNY | 17.49 | 17.52 | 17 | 17.08 | 17.08 | -0.45 (-2.57%) | 1,208,800 |
| 18 Jan 2024 | CNY | 17.94 | 17.98 | 16.97 | 17.53 | 17.53 | -0.44 (-2.45%) | 1,641,402 |
| 17 Jan 2024 | CNY | 18.25 | 18.47 | 17.95 | 17.97 | 17.97 | -0.38 (-2.07%) | 825,000 |
| 16 Jan 2024 | CNY | 18.51 | 18.57 | 18.12 | 18.35 | 18.35 | -0.18 (-0.97%) | 884,431 |
| 15 Jan 2024 | CNY | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0 (0.0%) | 912,500 |
| 12 Jan 2024 | CNY | 18.55 | 18.78 | 18.53 | 18.53 | 18.53 | -0.01 (-0.05%) | 1,200,200 |
| 11 Jan 2024 | CNY | 18.57 | 18.7 | 18.51 | 18.54 | 18.54 | -0.03 (-0.16%) | 1,323,084 |
| 10 Jan 2024 | CNY | 18.72 | 18.76 | 18.42 | 18.57 | 18.57 | -0.07 (-0.38%) | 1,437,200 |
| 9 Jan 2024 | CNY | 18.45 | 18.75 | 18.45 | 18.64 | 18.64 | +0.22 (+1.19%) | 1,865,600 |
| 8 Jan 2024 | CNY | 18.55 | 18.67 | 18.34 | 18.42 | 18.42 | -0.1 (-0.54%) | 913,000 |
| 5 Jan 2024 | CNY | 18.53 | 18.7 | 18.46 | 18.52 | 18.52 | -0.02 (-0.11%) | 1,315,700 |
| 4 Jan 2024 | CNY | 18.43 | 18.62 | 18.41 | 18.54 | 18.54 | +0.08 (+0.43%) | 1,065,700 |
| 3 Jan 2024 | CNY | 18.75 | 18.8 | 18.36 | 18.46 | 18.46 | -0.18 (-0.97%) | 1,228,274 |
| 2 Jan 2024 | CNY | 18.51 | 18.74 | 18.45 | 18.64 | 18.64 | +0.13 (+0.70%) | 2,328,650 |
| 29 Dec 2023 | CNY | 18.14 | 18.55 | 17.99 | 18.51 | 18.51 | +0.37 (+2.04%) | 1,514,248 |
| 28 Dec 2023 | CNY | 17.6 | 18.2 | 17.52 | 18.14 | 18.14 | +0.55 (+3.13%) | 1,116,034 |
| 27 Dec 2023 | CNY | 17.48 | 17.7 | 17.28 | 17.59 | 17.59 | +0.23 (+1.32%) | 673,531 |
| 26 Dec 2023 | CNY | 17.92 | 17.92 | 17.33 | 17.36 | 17.36 | -0.22 (-1.25%) | 964,100 |
| 25 Dec 2023 | CNY | 17.75 | 17.84 | 17.43 | 17.58 | 17.58 | -0.16 (-0.90%) | 1,129,500 |
