| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 16.83 | 17.19 | 15.77 | 16.44 | 16.44 | -0.32 (-1.91%) | 5,874,959 |
| 1 Feb 2024 | CNY | 16.66 | 17.15 | 16.5 | 16.76 | 16.76 | +0.01 (+0.06%) | 2,287,201 |
| 31 Jan 2024 | CNY | 17.31 | 17.39 | 16.75 | 16.75 | 16.75 | -0.56 (-3.24%) | 4,491,664 |
| 30 Jan 2024 | CNY | 17.85 | 18 | 17.29 | 17.31 | 17.31 | -0.55 (-3.08%) | 2,823,740 |
| 29 Jan 2024 | CNY | 18.28 | 18.4 | 17.85 | 17.86 | 17.86 | -0.38 (-2.08%) | 2,495,807 |
| 26 Jan 2024 | CNY | 18.88 | 18.95 | 18.2 | 18.24 | 18.24 | -0.64 (-3.39%) | 4,478,770 |
| 25 Jan 2024 | CNY | 18.29 | 19.11 | 18.28 | 18.88 | 18.88 | +0.48 (+2.61%) | 4,875,359 |
| 24 Jan 2024 | CNY | 18.25 | 18.52 | 17.84 | 18.4 | 18.4 | +0.15 (+0.82%) | 2,737,402 |
| 23 Jan 2024 | CNY | 17.93 | 18.33 | 17.59 | 18.25 | 18.25 | +0.33 (+1.84%) | 2,973,416 |
| 22 Jan 2024 | CNY | 19.25 | 19.25 | 17.88 | 17.92 | 17.92 | -1.29 (-6.72%) | 5,669,557 |
| 19 Jan 2024 | CNY | 19.64 | 19.85 | 19.18 | 19.21 | 19.21 | -0.44 (-2.24%) | 2,949,587 |
| 18 Jan 2024 | CNY | 19.66 | 19.78 | 19.11 | 19.65 | 19.65 | -0.14 (-0.71%) | 5,853,733 |
| 17 Jan 2024 | CNY | 20.32 | 20.37 | 19.78 | 19.79 | 19.79 | -0.52 (-2.56%) | 2,739,236 |
| 16 Jan 2024 | CNY | 20.66 | 20.66 | 20 | 20.31 | 20.31 | -0.2 (-0.98%) | 3,154,472 |
| 15 Jan 2024 | CNY | 20.74 | 20.83 | 20.47 | 20.51 | 20.51 | -0.31 (-1.49%) | 1,451,820 |
| 12 Jan 2024 | CNY | 20.85 | 21.18 | 20.76 | 20.82 | 20.82 | 0.0 (0.0%) | 1,947,000 |
| 11 Jan 2024 | CNY | 20.62 | 20.99 | 20.54 | 20.82 | 20.82 | +0.16 (+0.77%) | 1,481,392 |
| 10 Jan 2024 | CNY | 20.5 | 20.9 | 20.36 | 20.66 | 20.66 | +0.1 (+0.49%) | 1,627,354 |
| 9 Jan 2024 | CNY | 20.8 | 20.89 | 20.32 | 20.56 | 20.56 | -0.31 (-1.49%) | 2,706,200 |
| 8 Jan 2024 | CNY | 21.39 | 21.5 | 20.85 | 20.87 | 20.87 | -0.52 (-2.43%) | 2,075,616 |
| 5 Jan 2024 | CNY | 21.58 | 21.8 | 21.3 | 21.39 | 21.39 | -0.27 (-1.25%) | 2,163,345 |
| 4 Jan 2024 | CNY | 21.69 | 21.78 | 21.53 | 21.66 | 21.66 | -0.04 (-0.18%) | 1,807,101 |
| 3 Jan 2024 | CNY | 21.49 | 21.77 | 21.32 | 21.7 | 21.7 | +0.19 (+0.88%) | 2,210,759 |
| 2 Jan 2024 | CNY | 21.86 | 21.87 | 21.48 | 21.51 | 21.51 | -0.4 (-1.83%) | 2,930,454 |
| 29 Dec 2023 | CNY | 21.78 | 21.97 | 21.59 | 21.91 | 21.91 | +0.09 (+0.41%) | 3,288,804 |
| 28 Dec 2023 | CNY | 21.28 | 21.84 | 21.27 | 21.82 | 21.82 | +0.55 (+2.59%) | 4,192,011 |
| 27 Dec 2023 | CNY | 21.59 | 21.63 | 21.05 | 21.27 | 21.27 | -0.26 (-1.21%) | 3,405,754 |
| 26 Dec 2023 | CNY | 21.42 | 21.66 | 21.31 | 21.53 | 21.53 | -0.06 (-0.28%) | 3,456,922 |
| 25 Dec 2023 | CNY | 21.45 | 21.67 | 21.02 | 21.59 | 21.59 | +0.15 (+0.70%) | 6,997,317 |
| 22 Dec 2023 | CNY | 20.2 | 21.47 | 20.04 | 21.44 | 21.44 | +1.43 (+7.15%) | 11,570,777 |
