| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 18.68 | 20.05 | 18.29 | 19.4 | 19.4 | +0.46 (+2.43%) | 16,233,322 |
| 2 Feb 2024 | CNY | 18.64 | 19.25 | 18.34 | 18.94 | 18.94 | +0.4 (+2.16%) | 15,078,181 |
| 1 Feb 2024 | CNY | 18.52 | 18.96 | 18.32 | 18.54 | 18.54 | -0.1 (-0.54%) | 8,150,497 |
| 31 Jan 2024 | CNY | 18.83 | 19.08 | 18.56 | 18.64 | 18.64 | -0.36 (-1.89%) | 9,823,100 |
| 30 Jan 2024 | CNY | 19.02 | 19.7 | 19 | 19 | 19 | -0.33 (-1.71%) | 8,620,110 |
| 29 Jan 2024 | CNY | 20 | 20.01 | 19.31 | 19.33 | 19.33 | -0.73 (-3.64%) | 11,872,686 |
| 26 Jan 2024 | CNY | 20.71 | 20.96 | 19.7 | 20.06 | 20.06 | -0.8 (-3.84%) | 14,961,480 |
| 25 Jan 2024 | CNY | 20.55 | 20.88 | 20.2 | 20.86 | 20.86 | +0.31 (+1.51%) | 10,195,911 |
| 24 Jan 2024 | CNY | 20.5 | 20.76 | 19.72 | 20.55 | 20.55 | +0.06 (+0.29%) | 11,011,253 |
| 23 Jan 2024 | CNY | 20.59 | 20.88 | 20.13 | 20.49 | 20.49 | -0.03 (-0.15%) | 11,456,819 |
| 22 Jan 2024 | CNY | 21.52 | 21.8 | 20.33 | 20.52 | 20.52 | -1.67 (-7.53%) | 20,404,679 |
| 19 Jan 2024 | CNY | 21.77 | 22.48 | 21.6 | 22.19 | 22.19 | +0.48 (+2.21%) | 12,793,841 |
| 18 Jan 2024 | CNY | 21.87 | 21.99 | 21.08 | 21.71 | 21.71 | -0.28 (-1.27%) | 9,909,642 |
| 17 Jan 2024 | CNY | 21.8 | 22.49 | 21.64 | 21.99 | 21.99 | +0.17 (+0.78%) | 11,713,184 |
| 16 Jan 2024 | CNY | 21.97 | 22.06 | 21.51 | 21.82 | 21.82 | -0.16 (-0.73%) | 5,394,900 |
| 15 Jan 2024 | CNY | 21.87 | 22.23 | 21.74 | 21.98 | 21.98 | -0.06 (-0.27%) | 6,172,105 |
| 12 Jan 2024 | CNY | 21.66 | 22.45 | 21.52 | 22.04 | 22.04 | +0.29 (+1.33%) | 9,311,172 |
| 11 Jan 2024 | CNY | 21.03 | 22.19 | 20.87 | 21.75 | 21.75 | +0.79 (+3.77%) | 14,411,061 |
| 10 Jan 2024 | CNY | 21.31 | 21.57 | 20.84 | 20.96 | 20.96 | -0.38 (-1.78%) | 9,034,079 |
| 9 Jan 2024 | CNY | 21 | 21.66 | 21 | 21.34 | 21.34 | +0.31 (+1.47%) | 7,560,288 |
| 8 Jan 2024 | CNY | 21.5 | 21.5 | 21.01 | 21.03 | 21.03 | -0.51 (-2.37%) | 9,689,206 |
| 5 Jan 2024 | CNY | 22.18 | 22.33 | 21.37 | 21.54 | 21.54 | -0.56 (-2.53%) | 9,646,384 |
| 4 Jan 2024 | CNY | 21.86 | 22.3 | 21.71 | 22.1 | 22.1 | +0.05 (+0.23%) | 10,260,230 |
| 3 Jan 2024 | CNY | 22.68 | 22.8 | 22 | 22.05 | 22.05 | -0.57 (-2.52%) | 11,780,212 |
| 2 Jan 2024 | CNY | 22.35 | 23 | 22.11 | 22.62 | 22.62 | +0.1 (+0.44%) | 9,896,034 |
| 29 Dec 2023 | CNY | 22.61 | 22.74 | 22.39 | 22.52 | 22.52 | -0.09 (-0.40%) | 8,045,234 |
| 28 Dec 2023 | CNY | 22.66 | 22.84 | 22.48 | 22.61 | 22.61 | -0.05 (-0.22%) | 6,280,817 |
| 27 Dec 2023 | CNY | 22.3 | 22.8 | 22.29 | 22.66 | 22.66 | +0.29 (+1.30%) | 7,439,968 |
| 26 Dec 2023 | CNY | 22.72 | 22.79 | 22.05 | 22.37 | 22.37 | -0.3 (-1.32%) | 8,289,034 |
| 25 Dec 2023 | CNY | 22.84 | 22.93 | 22.29 | 22.67 | 22.67 | -0.26 (-1.13%) | 10,277,695 |
