| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.99 | 12.03 | 10.82 | 11.22 | 11.22 | -0.8 (-6.66%) | 11,900,674 |
| 6 Feb 2024 | CNY | 11.76 | 12.62 | 10.98 | 12.02 | 12.02 | -0.18 (-1.48%) | 10,534,600 |
| 5 Feb 2024 | CNY | 13.4 | 13.53 | 12.2 | 12.2 | 12.2 | -1.36 (-10.03%) | 7,627,110 |
| 2 Feb 2024 | CNY | 13.16 | 14.27 | 12.9 | 13.56 | 13.56 | +0.37 (+2.81%) | 7,460,301 |
| 1 Feb 2024 | CNY | 13.45 | 13.56 | 12.71 | 13.19 | 13.19 | -0.49 (-3.58%) | 6,450,901 |
| 31 Jan 2024 | CNY | 14.82 | 14.83 | 13.66 | 13.68 | 13.68 | -1.12 (-7.57%) | 6,035,800 |
| 30 Jan 2024 | CNY | 15.3 | 15.37 | 14.71 | 14.8 | 14.8 | -0.48 (-3.14%) | 4,369,560 |
| 29 Jan 2024 | CNY | 15.93 | 16.01 | 15.2 | 15.28 | 15.28 | -0.78 (-4.86%) | 4,294,600 |
| 26 Jan 2024 | CNY | 16.1 | 16.56 | 16 | 16.06 | 16.06 | -0.16 (-0.99%) | 4,188,840 |
| 25 Jan 2024 | CNY | 16.2 | 16.3 | 15.59 | 16.22 | 16.22 | 0.0 (0.0%) | 4,659,760 |
| 24 Jan 2024 | CNY | 15.77 | 16.38 | 15.46 | 16.22 | 16.22 | +0.61 (+3.91%) | 4,749,610 |
| 23 Jan 2024 | CNY | 15.7 | 15.88 | 15.22 | 15.61 | 15.61 | -0.11 (-0.70%) | 6,593,500 |
| 22 Jan 2024 | CNY | 16.8 | 16.92 | 15.6 | 15.72 | 15.72 | -1.35 (-7.91%) | 7,708,000 |
| 19 Jan 2024 | CNY | 16.33 | 17.5 | 16.09 | 17.07 | 17.07 | +0.72 (+4.40%) | 10,874,000 |
| 18 Jan 2024 | CNY | 16.2 | 16.49 | 15.9 | 16.35 | 16.35 | -0.21 (-1.27%) | 8,661,400 |
| 17 Jan 2024 | CNY | 17.2 | 17.45 | 16.52 | 16.56 | 16.56 | -0.69 (-4%) | 13,434,500 |
| 16 Jan 2024 | CNY | 17.15 | 18.5 | 17.11 | 17.25 | 17.25 | +0.43 (+2.56%) | 21,550,825 |
| 15 Jan 2024 | CNY | 16.2 | 17.2 | 16.2 | 16.82 | 16.82 | +0.39 (+2.37%) | 13,323,024 |
| 12 Jan 2024 | CNY | 16.38 | 17.72 | 16.22 | 16.43 | 16.43 | +0.03 (+0.18%) | 11,320,424 |
| 11 Jan 2024 | CNY | 16.58 | 16.89 | 16.28 | 16.4 | 16.4 | -0.33 (-1.97%) | 6,005,900 |
| 10 Jan 2024 | CNY | 16.48 | 16.95 | 16.2 | 16.73 | 16.73 | +0.02 (+0.12%) | 7,530,699 |
| 9 Jan 2024 | CNY | 16.33 | 16.99 | 16.04 | 16.71 | 16.71 | +0.66 (+4.11%) | 8,938,000 |
| 8 Jan 2024 | CNY | 16.14 | 16.41 | 16 | 16.05 | 16.05 | -0.24 (-1.47%) | 4,165,800 |
| 5 Jan 2024 | CNY | 16.59 | 16.7 | 16.13 | 16.29 | 16.29 | -0.33 (-1.99%) | 6,314,300 |
| 4 Jan 2024 | CNY | 16.12 | 16.85 | 16 | 16.62 | 16.62 | +0.55 (+3.42%) | 8,331,802 |
| 3 Jan 2024 | CNY | 15.8 | 16.1 | 15.7 | 16.07 | 16.07 | +0.25 (+1.58%) | 4,066,000 |
| 2 Jan 2024 | CNY | 15.44 | 16 | 15.36 | 15.82 | 15.82 | +0.56 (+3.67%) | 3,698,601 |
| 29 Dec 2023 | CNY | 15.06 | 15.32 | 15.01 | 15.26 | 15.26 | +0.2 (+1.33%) | 1,886,400 |
| 28 Dec 2023 | CNY | 14.8 | 15.11 | 14.63 | 15.06 | 15.06 | +0.31 (+2.10%) | 1,875,799 |
| 27 Dec 2023 | CNY | 14.66 | 14.85 | 14.6 | 14.75 | 14.75 | +0.09 (+0.61%) | 1,367,700 |
