| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 17.06 | 18.85 | 16.9 | 18.69 | 18.69 | +1.37 (+7.91%) | 13,418,768 |
| 5 Feb 2024 | CNY | 18.11 | 18.11 | 16.65 | 17.32 | 17.32 | -0.79 (-4.36%) | 17,077,375 |
| 2 Feb 2024 | CNY | 18.83 | 19.24 | 17.63 | 18.11 | 18.11 | -0.88 (-4.63%) | 16,920,387 |
| 1 Feb 2024 | CNY | 19.45 | 19.69 | 18.65 | 18.99 | 18.99 | -0.41 (-2.11%) | 23,839,500 |
| 31 Jan 2024 | CNY | 16.79 | 20.21 | 16.79 | 19.4 | 19.4 | +0.93 (+5.04%) | 34,995,007 |
| 30 Jan 2024 | CNY | 19 | 19.23 | 18.47 | 18.47 | 18.47 | -0.73 (-3.80%) | 8,412,274 |
| 29 Jan 2024 | CNY | 19.79 | 19.97 | 19.1 | 19.2 | 19.2 | -0.61 (-3.08%) | 6,910,619 |
| 26 Jan 2024 | CNY | 19.75 | 20.1 | 19.58 | 19.81 | 19.81 | -0.05 (-0.25%) | 9,427,594 |
| 25 Jan 2024 | CNY | 19.26 | 19.95 | 19.02 | 19.86 | 19.86 | +0.46 (+2.37%) | 12,794,611 |
| 24 Jan 2024 | CNY | 19.16 | 19.51 | 18.48 | 19.4 | 19.4 | +0.25 (+1.31%) | 13,780,445 |
| 23 Jan 2024 | CNY | 19.17 | 19.46 | 18.84 | 19.15 | 19.15 | +0.04 (+0.21%) | 11,342,202 |
| 22 Jan 2024 | CNY | 19.83 | 20.05 | 19 | 19.11 | 19.11 | -0.83 (-4.16%) | 12,337,027 |
| 19 Jan 2024 | CNY | 19.81 | 20.12 | 19.65 | 19.94 | 19.94 | +0.15 (+0.76%) | 11,192,022 |
| 18 Jan 2024 | CNY | 19.63 | 19.86 | 19.08 | 19.79 | 19.79 | +0.02 (+0.10%) | 16,168,914 |
| 17 Jan 2024 | CNY | 20.31 | 20.56 | 19.75 | 19.77 | 19.77 | -0.77 (-3.75%) | 10,028,329 |
| 16 Jan 2024 | CNY | 20.36 | 20.64 | 20.1 | 20.54 | 20.54 | +0.14 (+0.69%) | 9,644,191 |
| 15 Jan 2024 | CNY | 20.5 | 20.65 | 20.1 | 20.4 | 20.4 | -0.18 (-0.87%) | 9,954,677 |
| 12 Jan 2024 | CNY | 20.62 | 21.19 | 20.45 | 20.58 | 20.58 | +0.36 (+1.78%) | 20,699,383 |
| 11 Jan 2024 | CNY | 19.65 | 20.39 | 19.48 | 20.22 | 20.22 | +0.56 (+2.85%) | 12,748,675 |
| 10 Jan 2024 | CNY | 19.79 | 20.06 | 19.58 | 19.66 | 19.66 | -0.29 (-1.45%) | 6,982,363 |
| 9 Jan 2024 | CNY | 20.01 | 20.35 | 19.74 | 19.95 | 19.95 | +0.05 (+0.25%) | 10,362,211 |
| 8 Jan 2024 | CNY | 20.48 | 20.57 | 19.87 | 19.9 | 19.9 | -0.58 (-2.83%) | 9,123,343 |
| 5 Jan 2024 | CNY | 20.77 | 21.02 | 20.26 | 20.48 | 20.48 | -0.29 (-1.40%) | 8,920,521 |
| 4 Jan 2024 | CNY | 20.9 | 20.94 | 20.61 | 20.77 | 20.77 | -0.16 (-0.76%) | 13,252,625 |
| 3 Jan 2024 | CNY | 21.95 | 22 | 20.59 | 20.93 | 20.93 | -1.15 (-5.21%) | 25,081,348 |
| 2 Jan 2024 | CNY | 22.72 | 22.9 | 22 | 22.08 | 22.08 | -0.55 (-2.43%) | 10,408,234 |
| 29 Dec 2023 | CNY | 22.86 | 23.09 | 22.38 | 22.63 | 22.63 | -0.22 (-0.96%) | 13,980,405 |
| 28 Dec 2023 | CNY | 22.21 | 23.07 | 22.2 | 22.85 | 22.85 | +0.71 (+3.21%) | 12,247,770 |
| 27 Dec 2023 | CNY | 21.5 | 22.2 | 21.49 | 22.14 | 22.14 | +0.68 (+3.17%) | 15,634,082 |
| 26 Dec 2023 | CNY | 22.58 | 22.9 | 21.28 | 21.46 | 21.46 | -1.2 (-5.30%) | 22,436,182 |
