| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13 | 13.2 | 12.46 | 12.59 | 12.59 | -0.31 (-2.40%) | 23,530,039 |
| 6 Feb 2024 | CNY | 11.99 | 13.18 | 11.55 | 12.9 | 12.9 | +0.84 (+6.97%) | 21,246,400 |
| 5 Feb 2024 | CNY | 13.05 | 13.06 | 11.88 | 12.06 | 12.06 | -1.12 (-8.50%) | 19,428,599 |
| 2 Feb 2024 | CNY | 14.07 | 14.22 | 12.69 | 13.18 | 13.18 | -0.83 (-5.92%) | 18,980,018 |
| 1 Feb 2024 | CNY | 14.05 | 14.29 | 13.76 | 14.01 | 14.01 | -0.04 (-0.28%) | 14,091,264 |
| 31 Jan 2024 | CNY | 14.78 | 14.97 | 14.04 | 14.05 | 14.05 | -0.82 (-5.51%) | 15,571,750 |
| 30 Jan 2024 | CNY | 15.6 | 15.6 | 14.85 | 14.87 | 14.87 | -0.76 (-4.86%) | 12,316,576 |
| 29 Jan 2024 | CNY | 16.08 | 16.26 | 15.61 | 15.63 | 15.63 | -0.5 (-3.10%) | 12,330,553 |
| 26 Jan 2024 | CNY | 16.3 | 16.54 | 16.05 | 16.13 | 16.13 | -0.2 (-1.22%) | 16,336,084 |
| 25 Jan 2024 | CNY | 15.85 | 16.36 | 15.69 | 16.33 | 16.33 | +0.49 (+3.09%) | 18,436,538 |
| 24 Jan 2024 | CNY | 15.58 | 16 | 15.28 | 15.84 | 15.84 | +0.26 (+1.67%) | 17,928,393 |
| 23 Jan 2024 | CNY | 15.62 | 15.99 | 15.05 | 15.58 | 15.58 | -0.26 (-1.64%) | 18,894,509 |
| 22 Jan 2024 | CNY | 17.19 | 17.2 | 15.62 | 15.84 | 15.84 | -1.52 (-8.76%) | 28,044,858 |
| 19 Jan 2024 | CNY | 17.5 | 17.85 | 17.3 | 17.36 | 17.36 | -0.32 (-1.81%) | 23,346,012 |
| 18 Jan 2024 | CNY | 17 | 17.71 | 16.81 | 17.68 | 17.68 | +0.38 (+2.20%) | 34,445,727 |
| 17 Jan 2024 | CNY | 16.94 | 18.3 | 16.84 | 17.3 | 17.3 | +0.34 (+2.00%) | 36,347,655 |
| 16 Jan 2024 | CNY | 17.23 | 17.23 | 16.68 | 16.96 | 16.96 | -0.26 (-1.51%) | 18,265,108 |
| 15 Jan 2024 | CNY | 16.78 | 17.49 | 16.72 | 17.22 | 17.22 | +0.7 (+4.24%) | 32,203,177 |
| 12 Jan 2024 | CNY | 16.58 | 16.86 | 16.51 | 16.52 | 16.52 | -0.19 (-1.14%) | 12,937,926 |
| 11 Jan 2024 | CNY | 16.4 | 16.76 | 16.35 | 16.71 | 16.71 | +0.16 (+0.97%) | 11,135,639 |
| 10 Jan 2024 | CNY | 16.96 | 17.02 | 16.5 | 16.55 | 16.55 | -0.55 (-3.22%) | 13,198,884 |
| 9 Jan 2024 | CNY | 17.05 | 17.21 | 16.78 | 17.1 | 17.1 | +0.05 (+0.29%) | 14,596,731 |
| 8 Jan 2024 | CNY | 17.47 | 17.56 | 17 | 17.05 | 17.05 | -0.42 (-2.40%) | 12,087,274 |
| 5 Jan 2024 | CNY | 18 | 18 | 17.42 | 17.47 | 17.47 | -0.53 (-2.94%) | 19,060,314 |
| 4 Jan 2024 | CNY | 17.97 | 18.27 | 17.75 | 18 | 18 | -0.18 (-0.99%) | 19,891,296 |
| 3 Jan 2024 | CNY | 17.88 | 18.6 | 17.81 | 18.18 | 18.18 | +0.19 (+1.06%) | 30,675,564 |
| 2 Jan 2024 | CNY | 17.8 | 18.21 | 17.75 | 17.99 | 17.99 | +0.07 (+0.39%) | 23,277,996 |
| 29 Dec 2023 | CNY | 17.52 | 17.93 | 17.51 | 17.92 | 17.92 | +0.39 (+2.22%) | 22,139,044 |
| 28 Dec 2023 | CNY | 17.3 | 17.53 | 16.97 | 17.53 | 17.53 | +0.22 (+1.27%) | 19,975,592 |
| 27 Dec 2023 | CNY | 17.26 | 17.4 | 17.18 | 17.31 | 17.31 | +0.03 (+0.17%) | 12,410,949 |
