| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 17.17 | 17.57 | 16.81 | 17.11 | 17.11 | -0.06 (-0.35%) | 71,128,971 |
| 6 Feb 2024 | CNY | 15.9 | 17.19 | 15.9 | 17.17 | 17.17 | +1.19 (+7.45%) | 65,016,484 |
| 5 Feb 2024 | CNY | 16.5 | 16.65 | 15.44 | 15.98 | 15.98 | -0.75 (-4.48%) | 64,945,673 |
| 2 Feb 2024 | CNY | 17.68 | 17.72 | 16.11 | 16.73 | 16.73 | -1.05 (-5.91%) | 84,579,857 |
| 1 Feb 2024 | CNY | 16.97 | 18.3 | 16.88 | 17.78 | 17.78 | +0.75 (+4.40%) | 97,161,380 |
| 31 Jan 2024 | CNY | 17.78 | 18.17 | 17.03 | 17.03 | 17.03 | -0.95 (-5.28%) | 77,007,224 |
| 30 Jan 2024 | CNY | 17.95 | 18.7 | 17.8 | 17.98 | 17.98 | -0.72 (-3.85%) | 75,857,580 |
| 29 Jan 2024 | CNY | 20.2 | 20.22 | 18.7 | 18.7 | 18.7 | -2.08 (-10.01%) | 113,048,317 |
| 26 Jan 2024 | CNY | 21 | 21.56 | 20.77 | 20.78 | 20.78 | -0.4 (-1.89%) | 85,808,325 |
| 25 Jan 2024 | CNY | 20.6 | 21.18 | 20.18 | 21.18 | 21.18 | +0.2 (+0.95%) | 115,337,920 |
| 24 Jan 2024 | CNY | 21.01 | 21.34 | 20.1 | 20.98 | 20.98 | -0.23 (-1.08%) | 118,108,840 |
| 23 Jan 2024 | CNY | 20.89 | 22 | 20.5 | 21.21 | 21.21 | +0.41 (+1.97%) | 141,907,665 |
| 22 Jan 2024 | CNY | 20.72 | 21.6 | 19.85 | 20.8 | 20.8 | -0.05 (-0.24%) | 129,592,814 |
| 19 Jan 2024 | CNY | 21.68 | 21.8 | 20.78 | 20.85 | 20.85 | -0.45 (-2.11%) | 142,018,714 |
| 18 Jan 2024 | CNY | 19.13 | 21.3 | 19.1 | 21.3 | 21.3 | +1.94 (+10.02%) | 175,458,144 |
| 17 Jan 2024 | CNY | 20.3 | 20.38 | 19.36 | 19.36 | 19.36 | -0.87 (-4.30%) | 76,379,506 |
| 16 Jan 2024 | CNY | 18.92 | 20.56 | 18.71 | 20.23 | 20.23 | +1.18 (+6.19%) | 130,755,338 |
| 15 Jan 2024 | CNY | 19.55 | 19.77 | 19.01 | 19.05 | 19.05 | -0.62 (-3.15%) | 62,652,139 |
| 12 Jan 2024 | CNY | 19.6 | 20.25 | 19.44 | 19.67 | 19.67 | -0.06 (-0.30%) | 85,801,006 |
| 11 Jan 2024 | CNY | 19.6 | 20.01 | 19.3 | 19.73 | 19.73 | -0.06 (-0.30%) | 79,218,077 |
| 10 Jan 2024 | CNY | 19.29 | 20.18 | 19.23 | 19.79 | 19.79 | +0.24 (+1.23%) | 81,102,021 |
| 9 Jan 2024 | CNY | 19.12 | 20.36 | 18.55 | 19.55 | 19.55 | +0.43 (+2.25%) | 97,878,589 |
| 8 Jan 2024 | CNY | 18.85 | 19.71 | 18.71 | 19.12 | 19.12 | +0.27 (+1.43%) | 63,938,991 |
| 5 Jan 2024 | CNY | 19.34 | 19.64 | 18.7 | 18.85 | 18.85 | -0.52 (-2.68%) | 45,142,023 |
| 4 Jan 2024 | CNY | 19.82 | 19.82 | 19.22 | 19.37 | 19.37 | -0.46 (-2.32%) | 39,272,250 |
| 3 Jan 2024 | CNY | 19.93 | 20.18 | 19.61 | 19.83 | 19.83 | -0.17 (-0.85%) | 42,878,507 |
| 2 Jan 2024 | CNY | 20.57 | 20.69 | 19.93 | 20 | 20 | -0.72 (-3.47%) | 52,564,404 |
| 29 Dec 2023 | CNY | 20.99 | 21.16 | 20.53 | 20.72 | 20.72 | +0.05 (+0.24%) | 98,456,187 |
| 28 Dec 2023 | CNY | 18.75 | 20.67 | 18.64 | 20.67 | 20.67 | +1.88 (+10.01%) | 105,474,204 |
| 27 Dec 2023 | CNY | 19.06 | 19.09 | 18.64 | 18.79 | 18.79 | -0.27 (-1.42%) | 33,921,894 |
