| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 13.2 | 13.93 | 12.51 | 13.77 | 13.77 | +0.44 (+3.30%) | 6,471,740 |
| 5 Feb 2024 | CNY | 14.34 | 14.39 | 13.01 | 13.33 | 13.33 | -1.12 (-7.75%) | 4,327,679 |
| 2 Feb 2024 | CNY | 15.22 | 15.34 | 14 | 14.45 | 14.45 | -0.75 (-4.93%) | 3,755,906 |
| 1 Feb 2024 | CNY | 14.8 | 15.38 | 14.68 | 15.2 | 15.2 | +0.26 (+1.74%) | 3,712,392 |
| 31 Jan 2024 | CNY | 15.43 | 15.56 | 14.77 | 14.94 | 14.94 | -0.64 (-4.11%) | 4,568,144 |
| 30 Jan 2024 | CNY | 15.78 | 16.18 | 15.48 | 15.58 | 15.58 | -0.33 (-2.07%) | 3,541,640 |
| 29 Jan 2024 | CNY | 16.48 | 16.64 | 15.88 | 15.91 | 15.91 | -0.57 (-3.46%) | 3,484,232 |
| 26 Jan 2024 | CNY | 17.05 | 17.18 | 16.39 | 16.48 | 16.48 | -0.6 (-3.51%) | 4,259,299 |
| 25 Jan 2024 | CNY | 15.57 | 17.15 | 15.5 | 17.08 | 17.08 | +1.47 (+9.42%) | 8,297,427 |
| 24 Jan 2024 | CNY | 15.37 | 15.79 | 14.91 | 15.61 | 15.61 | +0.2 (+1.30%) | 3,246,400 |
| 23 Jan 2024 | CNY | 15.16 | 15.42 | 14.83 | 15.41 | 15.41 | +0.24 (+1.58%) | 4,948,808 |
| 22 Jan 2024 | CNY | 16.66 | 16.66 | 15 | 15.17 | 15.17 | -1.5 (-9.00%) | 6,136,697 |
| 19 Jan 2024 | CNY | 17.2 | 17.35 | 16.51 | 16.67 | 16.67 | -0.57 (-3.31%) | 5,729,486 |
| 18 Jan 2024 | CNY | 18.1 | 18.15 | 16.9 | 17.24 | 17.24 | -1.09 (-5.95%) | 8,593,545 |
| 17 Jan 2024 | CNY | 19.03 | 19.15 | 18.3 | 18.33 | 18.33 | -0.7 (-3.68%) | 3,548,011 |
| 16 Jan 2024 | CNY | 19.3 | 19.46 | 18.62 | 19.03 | 19.03 | -0.33 (-1.70%) | 5,259,036 |
| 15 Jan 2024 | CNY | 19.46 | 19.59 | 19 | 19.36 | 19.36 | -0.22 (-1.12%) | 4,945,761 |
| 12 Jan 2024 | CNY | 19.65 | 19.94 | 19.2 | 19.58 | 19.58 | -0.15 (-0.76%) | 7,351,124 |
| 11 Jan 2024 | CNY | 19.2 | 19.76 | 19.11 | 19.73 | 19.73 | +0.35 (+1.81%) | 9,288,037 |
| 10 Jan 2024 | CNY | 19.07 | 19.8 | 18.79 | 19.38 | 19.38 | +0.16 (+0.83%) | 7,717,880 |
| 9 Jan 2024 | CNY | 19.1 | 19.23 | 18.5 | 19.22 | 19.22 | +0.22 (+1.16%) | 5,453,367 |
| 8 Jan 2024 | CNY | 19.02 | 19.45 | 18.86 | 19 | 19 | -0.18 (-0.94%) | 6,526,088 |
| 5 Jan 2024 | CNY | 19.55 | 19.69 | 19 | 19.18 | 19.18 | -0.08 (-0.42%) | 6,375,544 |
| 4 Jan 2024 | CNY | 18.77 | 19.68 | 18.71 | 19.26 | 19.26 | +0.43 (+2.28%) | 7,501,384 |
| 3 Jan 2024 | CNY | 19.2 | 19.27 | 18.68 | 18.83 | 18.83 | -0.43 (-2.23%) | 4,953,716 |
| 2 Jan 2024 | CNY | 18.26 | 19.44 | 18.07 | 19.26 | 19.26 | +1.02 (+5.59%) | 11,815,359 |
| 29 Dec 2023 | CNY | 17.75 | 18.28 | 17.71 | 18.24 | 18.24 | +0.43 (+2.41%) | 4,215,673 |
| 28 Dec 2023 | CNY | 17.75 | 18 | 17.47 | 17.81 | 17.81 | +0.1 (+0.56%) | 2,792,878 |
| 27 Dec 2023 | CNY | 17.68 | 17.78 | 17.5 | 17.71 | 17.71 | +0.06 (+0.34%) | 1,708,818 |
| 26 Dec 2023 | CNY | 18.23 | 18.24 | 17.63 | 17.65 | 17.65 | -0.62 (-3.39%) | 2,279,208 |
