| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.7 | 11.98 | 11.01 | 11.19 | 11.19 | -0.38 (-3.28%) | 13,292,209 |
| 6 Feb 2024 | CNY | 11.75 | 12.38 | 11.18 | 11.57 | 11.57 | -0.85 (-6.84%) | 11,515,080 |
| 5 Feb 2024 | CNY | 13.67 | 13.8 | 12.42 | 12.42 | 12.42 | -1.38 (-10%) | 4,820,250 |
| 2 Feb 2024 | CNY | 14.95 | 15.35 | 13.37 | 13.8 | 13.8 | -1.06 (-7.13%) | 7,021,617 |
| 1 Feb 2024 | CNY | 15 | 15.3 | 14.39 | 14.86 | 14.86 | -0.29 (-1.91%) | 6,222,200 |
| 31 Jan 2024 | CNY | 16.4 | 16.71 | 15.15 | 15.15 | 15.15 | -1.57 (-9.39%) | 6,159,000 |
| 30 Jan 2024 | CNY | 17.17 | 17.38 | 16.63 | 16.72 | 16.72 | -0.49 (-2.85%) | 3,204,900 |
| 29 Jan 2024 | CNY | 18.26 | 18.26 | 17.21 | 17.21 | 17.21 | -0.89 (-4.92%) | 3,061,787 |
| 26 Jan 2024 | CNY | 18.32 | 18.44 | 18 | 18.1 | 18.1 | -0.21 (-1.15%) | 3,524,400 |
| 25 Jan 2024 | CNY | 17.8 | 18.32 | 17.42 | 18.31 | 18.31 | +1.03 (+5.96%) | 5,362,500 |
| 24 Jan 2024 | CNY | 17.32 | 17.49 | 16.57 | 17.28 | 17.28 | +0.11 (+0.64%) | 3,581,000 |
| 23 Jan 2024 | CNY | 17.19 | 17.36 | 16.91 | 17.17 | 17.17 | -0.03 (-0.17%) | 3,903,950 |
| 22 Jan 2024 | CNY | 18.39 | 18.55 | 17.1 | 17.2 | 17.2 | -1.19 (-6.47%) | 4,853,962 |
| 19 Jan 2024 | CNY | 18.89 | 19.09 | 18.39 | 18.39 | 18.39 | -0.49 (-2.60%) | 3,252,240 |
| 18 Jan 2024 | CNY | 18.89 | 19 | 18.31 | 18.88 | 18.88 | +0.15 (+0.80%) | 4,690,710 |
| 17 Jan 2024 | CNY | 19.42 | 19.42 | 18.72 | 18.73 | 18.73 | -0.6 (-3.10%) | 3,510,300 |
| 16 Jan 2024 | CNY | 19.46 | 19.47 | 19.01 | 19.33 | 19.33 | -0.08 (-0.41%) | 3,523,950 |
| 15 Jan 2024 | CNY | 19.53 | 19.58 | 19.16 | 19.41 | 19.41 | -0.21 (-1.07%) | 2,887,007 |
| 12 Jan 2024 | CNY | 20.12 | 20.12 | 19.58 | 19.62 | 19.62 | -0.49 (-2.44%) | 3,447,200 |
| 11 Jan 2024 | CNY | 19.22 | 20.16 | 19.22 | 20.11 | 20.11 | +0.72 (+3.71%) | 5,326,700 |
| 10 Jan 2024 | CNY | 19.54 | 19.65 | 18.98 | 19.39 | 19.39 | -0.26 (-1.32%) | 4,382,456 |
| 9 Jan 2024 | CNY | 19.58 | 20 | 19.37 | 19.65 | 19.65 | +0.15 (+0.77%) | 3,540,750 |
| 8 Jan 2024 | CNY | 19.82 | 20.03 | 19.43 | 19.5 | 19.5 | -0.28 (-1.42%) | 4,264,350 |
| 5 Jan 2024 | CNY | 20.49 | 20.58 | 19.61 | 19.78 | 19.78 | -0.6 (-2.94%) | 4,674,550 |
| 4 Jan 2024 | CNY | 20.12 | 20.66 | 19.88 | 20.38 | 20.38 | +0.31 (+1.54%) | 6,362,750 |
| 3 Jan 2024 | CNY | 20.16 | 20.41 | 19.81 | 20.07 | 20.07 | -0.18 (-0.89%) | 3,620,900 |
| 2 Jan 2024 | CNY | 20.41 | 20.56 | 20.18 | 20.25 | 20.25 | +0.01 (+0.05%) | 3,741,750 |
| 29 Dec 2023 | CNY | 19.72 | 20.29 | 19.72 | 20.24 | 20.24 | +0.44 (+2.22%) | 3,965,900 |
| 28 Dec 2023 | CNY | 19.64 | 20.04 | 19.58 | 19.8 | 19.8 | +0.16 (+0.81%) | 4,130,600 |
| 27 Dec 2023 | CNY | 19.18 | 19.72 | 19.18 | 19.64 | 19.64 | +0.36 (+1.87%) | 3,739,000 |
