| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 16.6 | 18.51 | 16.5 | 18.51 | 18.51 | +1.68 (+9.98%) | 22,521,786 |
| 5 Feb 2024 | CNY | 18 | 18.01 | 16.32 | 16.83 | 16.83 | -1.19 (-6.60%) | 18,796,377 |
| 2 Feb 2024 | CNY | 19 | 19.24 | 17.3 | 18.02 | 18.02 | -0.96 (-5.06%) | 16,914,941 |
| 1 Feb 2024 | CNY | 18.94 | 19.5 | 18.62 | 18.98 | 18.98 | +0.03 (+0.16%) | 13,518,978 |
| 31 Jan 2024 | CNY | 19.68 | 20.2 | 18.95 | 18.95 | 18.95 | -0.97 (-4.87%) | 12,061,814 |
| 30 Jan 2024 | CNY | 20.41 | 20.8 | 19.91 | 19.92 | 19.92 | -0.76 (-3.68%) | 9,421,406 |
| 29 Jan 2024 | CNY | 21.88 | 22 | 20.67 | 20.68 | 20.68 | -1.17 (-5.35%) | 12,534,160 |
| 26 Jan 2024 | CNY | 22.16 | 22.38 | 21.82 | 21.85 | 21.85 | -0.52 (-2.32%) | 11,072,100 |
| 25 Jan 2024 | CNY | 22.03 | 22.46 | 21.64 | 22.37 | 22.37 | +0.15 (+0.68%) | 14,157,497 |
| 24 Jan 2024 | CNY | 21.65 | 22.83 | 21.6 | 22.22 | 22.22 | +0.67 (+3.11%) | 16,587,119 |
| 23 Jan 2024 | CNY | 21.35 | 22 | 20.88 | 21.55 | 21.55 | +0.2 (+0.94%) | 10,412,981 |
| 22 Jan 2024 | CNY | 22.68 | 22.7 | 21.04 | 21.35 | 21.35 | -1.43 (-6.28%) | 12,782,827 |
| 19 Jan 2024 | CNY | 23.25 | 23.73 | 22.75 | 22.78 | 22.78 | -0.67 (-2.86%) | 9,388,648 |
| 18 Jan 2024 | CNY | 22.74 | 23.58 | 22.71 | 23.45 | 23.45 | +0.18 (+0.77%) | 11,542,276 |
| 17 Jan 2024 | CNY | 24 | 24 | 23.06 | 23.27 | 23.27 | -0.83 (-3.44%) | 12,893,443 |
| 16 Jan 2024 | CNY | 23.61 | 24.21 | 23.43 | 24.1 | 24.1 | +0.4 (+1.69%) | 12,868,182 |
| 15 Jan 2024 | CNY | 24.32 | 24.59 | 23.69 | 23.7 | 23.7 | -0.92 (-3.74%) | 15,675,011 |
| 12 Jan 2024 | CNY | 24.16 | 25.47 | 24.11 | 24.62 | 24.62 | +0.23 (+0.94%) | 21,072,467 |
| 11 Jan 2024 | CNY | 23.59 | 24.55 | 23.32 | 24.39 | 24.39 | +0.78 (+3.30%) | 18,432,937 |
| 10 Jan 2024 | CNY | 23.54 | 24.32 | 23.1 | 23.61 | 23.61 | -0.03 (-0.13%) | 17,207,791 |
| 9 Jan 2024 | CNY | 23.37 | 24.24 | 23.05 | 23.64 | 23.64 | +0.45 (+1.94%) | 14,616,448 |
| 8 Jan 2024 | CNY | 23.69 | 23.92 | 23.18 | 23.19 | 23.19 | -0.56 (-2.36%) | 10,502,500 |
| 5 Jan 2024 | CNY | 25.06 | 25.28 | 23.58 | 23.75 | 23.75 | -1.27 (-5.08%) | 20,770,188 |
| 4 Jan 2024 | CNY | 25.69 | 25.69 | 25.01 | 25.02 | 25.02 | -0.68 (-2.65%) | 9,522,636 |
| 3 Jan 2024 | CNY | 25.83 | 26.13 | 25.43 | 25.7 | 25.7 | -0.13 (-0.50%) | 10,304,819 |
| 2 Jan 2024 | CNY | 26.56 | 26.59 | 25.81 | 25.83 | 25.83 | -0.79 (-2.97%) | 14,252,056 |
| 29 Dec 2023 | CNY | 26.6 | 27.09 | 26.53 | 26.62 | 26.62 | -0.14 (-0.52%) | 18,664,269 |
| 28 Dec 2023 | CNY | 24.68 | 27.36 | 24.66 | 26.76 | 26.76 | +1.89 (+7.60%) | 37,673,303 |
| 27 Dec 2023 | CNY | 24.72 | 25.06 | 24.44 | 24.87 | 24.87 | +0.02 (+0.08%) | 9,663,493 |
| 26 Dec 2023 | CNY | 25.08 | 25.49 | 24.8 | 24.85 | 24.85 | -0.38 (-1.51%) | 9,672,779 |
