| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.53 | 14 | 12.89 | 13.16 | 13.16 | -0.44 (-3.24%) | 4,282,184 |
| 6 Feb 2024 | CNY | 12.25 | 13.8 | 12.11 | 13.6 | 13.6 | +0.69 (+5.34%) | 3,623,820 |
| 5 Feb 2024 | CNY | 14.22 | 14.23 | 12.74 | 12.91 | 12.91 | -1.25 (-8.83%) | 3,332,724 |
| 2 Feb 2024 | CNY | 15.36 | 15.45 | 13.74 | 14.16 | 14.16 | -1.11 (-7.27%) | 2,868,398 |
| 1 Feb 2024 | CNY | 15.69 | 15.74 | 15.08 | 15.27 | 15.27 | -0.43 (-2.74%) | 1,862,864 |
| 31 Jan 2024 | CNY | 17.02 | 17.02 | 15.63 | 15.7 | 15.7 | -1.15 (-6.82%) | 1,736,210 |
| 30 Jan 2024 | CNY | 17.32 | 17.47 | 16.82 | 16.85 | 16.85 | -0.47 (-2.71%) | 1,048,633 |
| 29 Jan 2024 | CNY | 17.94 | 18.16 | 17.28 | 17.32 | 17.32 | -0.55 (-3.08%) | 1,038,083 |
| 26 Jan 2024 | CNY | 18.12 | 18.3 | 17.77 | 17.87 | 17.87 | -0.19 (-1.05%) | 1,267,685 |
| 25 Jan 2024 | CNY | 17.21 | 18.3 | 17.05 | 18.06 | 18.06 | +0.96 (+5.61%) | 1,818,197 |
| 24 Jan 2024 | CNY | 17.19 | 17.49 | 16.45 | 17.1 | 17.1 | -0.09 (-0.52%) | 1,404,153 |
| 23 Jan 2024 | CNY | 17.08 | 17.3 | 16.59 | 17.19 | 17.19 | +0.02 (+0.12%) | 1,989,937 |
| 22 Jan 2024 | CNY | 18.63 | 18.75 | 17.02 | 17.17 | 17.17 | -1.51 (-8.08%) | 2,277,067 |
| 19 Jan 2024 | CNY | 19.01 | 19.26 | 18.65 | 18.68 | 18.68 | -0.29 (-1.53%) | 1,564,426 |
| 18 Jan 2024 | CNY | 19.36 | 19.36 | 18.39 | 18.97 | 18.97 | -0.34 (-1.76%) | 1,179,509 |
| 17 Jan 2024 | CNY | 19.99 | 19.99 | 19.3 | 19.31 | 19.31 | -0.48 (-2.43%) | 733,390 |
| 16 Jan 2024 | CNY | 20.03 | 20.04 | 19.62 | 19.79 | 19.79 | -0.15 (-0.75%) | 836,227 |
| 15 Jan 2024 | CNY | 20.09 | 20.37 | 19.87 | 19.94 | 19.94 | -0.15 (-0.75%) | 591,247 |
| 12 Jan 2024 | CNY | 20.59 | 20.63 | 20.04 | 20.09 | 20.09 | -0.22 (-1.08%) | 705,577 |
| 11 Jan 2024 | CNY | 20.16 | 20.37 | 20.05 | 20.31 | 20.31 | +0.15 (+0.74%) | 1,265,570 |
| 10 Jan 2024 | CNY | 20.49 | 20.7 | 20.16 | 20.16 | 20.16 | -0.28 (-1.37%) | 881,783 |
| 9 Jan 2024 | CNY | 20.25 | 20.71 | 20.1 | 20.44 | 20.44 | +0.19 (+0.94%) | 1,021,523 |
| 8 Jan 2024 | CNY | 20.94 | 20.94 | 20.25 | 20.25 | 20.25 | -0.54 (-2.60%) | 630,945 |
| 5 Jan 2024 | CNY | 21.2 | 21.3 | 20.67 | 20.79 | 20.79 | -0.56 (-2.62%) | 829,731 |
| 4 Jan 2024 | CNY | 21.6 | 21.62 | 21.2 | 21.35 | 21.35 | -0.16 (-0.74%) | 834,646 |
| 3 Jan 2024 | CNY | 21.74 | 21.95 | 21.36 | 21.51 | 21.51 | -0.25 (-1.15%) | 966,822 |
| 2 Jan 2024 | CNY | 21.62 | 22.04 | 21.57 | 21.76 | 21.76 | +0.05 (+0.23%) | 1,485,644 |
| 29 Dec 2023 | CNY | 20.92 | 21.95 | 20.73 | 21.71 | 21.71 | +0.79 (+3.78%) | 1,959,980 |
| 28 Dec 2023 | CNY | 20.42 | 21.2 | 20.37 | 20.92 | 20.92 | +0.41 (+2.00%) | 1,106,288 |
| 27 Dec 2023 | CNY | 20.52 | 20.7 | 20.28 | 20.51 | 20.51 | +0.14 (+0.69%) | 833,688 |
