| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 13.02 | 13.2 | 11.81 | 11.85 | 11.85 | -1.27 (-9.68%) | 5,331,306 |
| 2 Feb 2024 | CNY | 13.86 | 14.21 | 12.6 | 13.12 | 13.12 | -0.77 (-5.54%) | 3,514,250 |
| 1 Feb 2024 | CNY | 14.05 | 14.09 | 13.53 | 13.89 | 13.89 | -0.16 (-1.14%) | 3,044,337 |
| 31 Jan 2024 | CNY | 15 | 15.02 | 14.02 | 14.05 | 14.05 | -0.81 (-5.45%) | 3,000,603 |
| 30 Jan 2024 | CNY | 15.31 | 15.55 | 14.86 | 14.86 | 14.86 | -0.54 (-3.51%) | 2,153,026 |
| 29 Jan 2024 | CNY | 16 | 16.13 | 15.38 | 15.4 | 15.4 | -0.6 (-3.75%) | 2,688,714 |
| 26 Jan 2024 | CNY | 16.52 | 16.54 | 15.91 | 16 | 16 | -0.48 (-2.91%) | 3,176,641 |
| 25 Jan 2024 | CNY | 16.24 | 16.52 | 15.91 | 16.48 | 16.48 | +0.36 (+2.23%) | 2,618,903 |
| 24 Jan 2024 | CNY | 16.34 | 16.44 | 15.48 | 16.12 | 16.12 | -0.12 (-0.74%) | 4,087,981 |
| 23 Jan 2024 | CNY | 16.4 | 16.45 | 15.95 | 16.24 | 16.24 | -0.12 (-0.73%) | 2,899,450 |
| 22 Jan 2024 | CNY | 17.36 | 17.44 | 16.21 | 16.36 | 16.36 | -1 (-5.76%) | 3,119,796 |
| 19 Jan 2024 | CNY | 17.84 | 18.05 | 17.36 | 17.36 | 17.36 | -0.49 (-2.75%) | 2,566,524 |
| 18 Jan 2024 | CNY | 17.95 | 17.95 | 17.28 | 17.85 | 17.85 | -0.12 (-0.67%) | 2,939,231 |
| 17 Jan 2024 | CNY | 18.37 | 18.49 | 17.93 | 17.97 | 17.97 | -0.4 (-2.18%) | 2,344,999 |
| 16 Jan 2024 | CNY | 18.35 | 18.6 | 18.13 | 18.37 | 18.37 | +0.02 (+0.11%) | 2,580,577 |
| 15 Jan 2024 | CNY | 18.99 | 18.99 | 18.24 | 18.35 | 18.35 | -0.52 (-2.76%) | 2,866,072 |
| 12 Jan 2024 | CNY | 18.84 | 19.15 | 18.65 | 18.87 | 18.87 | +0.03 (+0.16%) | 2,439,242 |
| 11 Jan 2024 | CNY | 18.71 | 18.97 | 18.4 | 18.84 | 18.84 | +0.28 (+1.51%) | 2,482,428 |
| 10 Jan 2024 | CNY | 18.65 | 18.8 | 18.28 | 18.56 | 18.56 | -0.09 (-0.48%) | 2,536,165 |
| 9 Jan 2024 | CNY | 18.59 | 19 | 18.52 | 18.65 | 18.65 | +0.09 (+0.48%) | 3,259,591 |
| 8 Jan 2024 | CNY | 19.1 | 19.22 | 18.55 | 18.56 | 18.56 | -0.66 (-3.43%) | 3,132,921 |
| 5 Jan 2024 | CNY | 19.38 | 20 | 19.07 | 19.22 | 19.22 | -0.31 (-1.59%) | 3,130,526 |
| 4 Jan 2024 | CNY | 19.81 | 19.92 | 19.3 | 19.53 | 19.53 | -0.38 (-1.91%) | 3,096,902 |
| 3 Jan 2024 | CNY | 20.28 | 20.44 | 19.65 | 19.91 | 19.91 | -0.41 (-2.02%) | 3,368,082 |
| 2 Jan 2024 | CNY | 20.49 | 20.7 | 20.24 | 20.32 | 20.32 | -0.25 (-1.22%) | 3,252,224 |
| 29 Dec 2023 | CNY | 20.19 | 20.68 | 20.05 | 20.57 | 20.57 | +0.38 (+1.88%) | 4,065,671 |
| 28 Dec 2023 | CNY | 19.38 | 20.23 | 19.32 | 20.19 | 20.19 | +0.67 (+3.43%) | 3,938,516 |
| 27 Dec 2023 | CNY | 19.19 | 19.53 | 19.01 | 19.52 | 19.52 | +0.23 (+1.19%) | 2,046,333 |
| 26 Dec 2023 | CNY | 19.5 | 19.62 | 19.15 | 19.29 | 19.29 | -0.13 (-0.67%) | 2,137,058 |
| 25 Dec 2023 | CNY | 19.7 | 19.7 | 19.18 | 19.42 | 19.42 | -0.02 (-0.10%) | 2,484,801 |
