| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 12.27 | 12.27 | 11.04 | 11.04 | 11.04 | -1.23 (-10.02%) | 2,540,931 |
| 2 Feb 2024 | CNY | 13.18 | 13.36 | 11.9 | 12.27 | 12.27 | -0.91 (-6.90%) | 2,475,054 |
| 1 Feb 2024 | CNY | 13.4 | 13.6 | 12.91 | 13.18 | 13.18 | -0.29 (-2.15%) | 1,567,322 |
| 31 Jan 2024 | CNY | 14.44 | 14.5 | 13.35 | 13.47 | 13.47 | -0.95 (-6.59%) | 2,104,385 |
| 30 Jan 2024 | CNY | 14.77 | 15.01 | 14.42 | 14.42 | 14.42 | -0.54 (-3.61%) | 1,179,331 |
| 29 Jan 2024 | CNY | 15.29 | 15.59 | 14.92 | 14.96 | 14.96 | -0.2 (-1.32%) | 1,398,458 |
| 26 Jan 2024 | CNY | 15.34 | 15.44 | 15.15 | 15.16 | 15.16 | -0.12 (-0.79%) | 1,244,000 |
| 25 Jan 2024 | CNY | 15 | 15.34 | 14.88 | 15.28 | 15.28 | +0.28 (+1.87%) | 1,976,697 |
| 24 Jan 2024 | CNY | 14.65 | 15.08 | 14.48 | 15 | 15 | +0.4 (+2.74%) | 1,697,800 |
| 23 Jan 2024 | CNY | 14.45 | 14.78 | 14.19 | 14.6 | 14.6 | +0.05 (+0.34%) | 1,583,896 |
| 22 Jan 2024 | CNY | 15.71 | 15.71 | 14.42 | 14.55 | 14.55 | -1.17 (-7.44%) | 2,356,782 |
| 19 Jan 2024 | CNY | 15.99 | 16.18 | 15.72 | 15.72 | 15.72 | -0.28 (-1.75%) | 1,036,836 |
| 18 Jan 2024 | CNY | 16.23 | 16.27 | 15.56 | 16 | 16 | -0.24 (-1.48%) | 2,593,390 |
| 17 Jan 2024 | CNY | 16.71 | 16.84 | 16.22 | 16.24 | 16.24 | -0.55 (-3.28%) | 2,126,753 |
| 16 Jan 2024 | CNY | 17.02 | 17.08 | 16.52 | 16.79 | 16.79 | -0.29 (-1.70%) | 2,148,685 |
| 15 Jan 2024 | CNY | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 1,875,547 |
| 12 Jan 2024 | CNY | 17.35 | 17.47 | 17.01 | 17.08 | 17.08 | -0.29 (-1.67%) | 2,174,586 |
| 11 Jan 2024 | CNY | 16.9 | 17.38 | 16.88 | 17.37 | 17.37 | +0.4 (+2.36%) | 2,693,453 |
| 10 Jan 2024 | CNY | 17.36 | 17.43 | 16.84 | 16.97 | 16.97 | -0.38 (-2.19%) | 3,007,772 |
| 9 Jan 2024 | CNY | 17.3 | 17.77 | 17.22 | 17.35 | 17.35 | +0.02 (+0.12%) | 2,963,186 |
| 8 Jan 2024 | CNY | 17.64 | 17.94 | 17.33 | 17.33 | 17.33 | -0.37 (-2.09%) | 3,751,300 |
| 5 Jan 2024 | CNY | 17.67 | 18.22 | 17.46 | 17.7 | 17.7 | +0.03 (+0.17%) | 5,718,837 |
| 4 Jan 2024 | CNY | 17.65 | 17.73 | 17.49 | 17.67 | 17.67 | -0.07 (-0.39%) | 2,722,957 |
| 3 Jan 2024 | CNY | 17.8 | 17.93 | 17.66 | 17.74 | 17.74 | -0.13 (-0.73%) | 3,349,622 |
| 2 Jan 2024 | CNY | 17.3 | 18.19 | 17.29 | 17.87 | 17.87 | +0.48 (+2.76%) | 7,741,109 |
| 29 Dec 2023 | CNY | 17.5 | 17.56 | 17.28 | 17.39 | 17.39 | -0.2 (-1.14%) | 4,895,738 |
| 28 Dec 2023 | CNY | 17.04 | 18.34 | 16.92 | 17.59 | 17.59 | +0.5 (+2.93%) | 8,668,659 |
| 27 Dec 2023 | CNY | 16.79 | 17.26 | 16.6 | 17.09 | 17.09 | +0.14 (+0.83%) | 2,659,706 |
| 26 Dec 2023 | CNY | 17.05 | 17.26 | 16.71 | 16.95 | 16.95 | +0.05 (+0.30%) | 2,653,846 |
| 25 Dec 2023 | CNY | 17.06 | 17.17 | 16.74 | 16.9 | 16.9 | -0.22 (-1.29%) | 1,986,507 |
