| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 12.85 | 13.55 | 12.83 | 13.29 | 13.29 | +0.44 (+3.42%) | 9,094,186 |
| 6 Feb 2024 | CNY | 11.82 | 12.98 | 11.72 | 12.85 | 12.85 | +0.8 (+6.64%) | 9,936,475 |
| 5 Feb 2024 | CNY | 12.74 | 12.79 | 11.56 | 12.05 | 12.05 | -0.79 (-6.15%) | 10,526,590 |
| 2 Feb 2024 | CNY | 13.64 | 13.87 | 12.3 | 12.84 | 12.84 | -0.75 (-5.52%) | 7,039,578 |
| 1 Feb 2024 | CNY | 13.48 | 13.88 | 13.21 | 13.59 | 13.59 | -0.06 (-0.44%) | 5,043,403 |
| 31 Jan 2024 | CNY | 14.36 | 14.46 | 13.58 | 13.65 | 13.65 | -0.8 (-5.54%) | 5,218,940 |
| 30 Jan 2024 | CNY | 14.7 | 15.09 | 14.4 | 14.45 | 14.45 | -0.43 (-2.89%) | 3,764,133 |
| 29 Jan 2024 | CNY | 15.65 | 15.78 | 14.79 | 14.88 | 14.88 | -0.64 (-4.12%) | 7,141,392 |
| 26 Jan 2024 | CNY | 15.65 | 15.88 | 15.37 | 15.52 | 15.52 | -0.17 (-1.08%) | 4,795,557 |
| 25 Jan 2024 | CNY | 15.36 | 15.75 | 15.08 | 15.69 | 15.69 | +0.35 (+2.28%) | 5,662,798 |
| 24 Jan 2024 | CNY | 15.14 | 15.4 | 14.54 | 15.34 | 15.34 | +0.45 (+3.02%) | 5,750,008 |
| 23 Jan 2024 | CNY | 14.6 | 14.95 | 14.58 | 14.89 | 14.89 | +0.27 (+1.85%) | 5,161,485 |
| 22 Jan 2024 | CNY | 15.69 | 15.86 | 14.53 | 14.62 | 14.62 | -1.07 (-6.82%) | 5,349,836 |
| 19 Jan 2024 | CNY | 16.02 | 16.13 | 15.67 | 15.69 | 15.69 | -0.37 (-2.30%) | 3,523,591 |
| 18 Jan 2024 | CNY | 16.07 | 16.24 | 15.53 | 16.06 | 16.06 | -0.12 (-0.74%) | 5,092,654 |
| 17 Jan 2024 | CNY | 16.55 | 16.59 | 16.16 | 16.18 | 16.18 | -0.32 (-1.94%) | 3,026,090 |
| 16 Jan 2024 | CNY | 16.76 | 16.76 | 16.26 | 16.5 | 16.5 | -0.11 (-0.66%) | 4,429,186 |
| 15 Jan 2024 | CNY | 16.97 | 16.97 | 16.59 | 16.61 | 16.61 | -0.29 (-1.72%) | 4,108,138 |
| 12 Jan 2024 | CNY | 17.17 | 17.28 | 16.88 | 16.9 | 16.9 | -0.33 (-1.92%) | 3,387,597 |
| 11 Jan 2024 | CNY | 16.47 | 17.3 | 16.41 | 17.23 | 17.23 | +0.75 (+4.55%) | 4,955,660 |
| 10 Jan 2024 | CNY | 16.85 | 16.85 | 16.36 | 16.48 | 16.48 | -0.41 (-2.43%) | 3,609,700 |
| 9 Jan 2024 | CNY | 17.28 | 17.35 | 16.81 | 16.89 | 16.89 | -0.31 (-1.80%) | 4,943,472 |
| 8 Jan 2024 | CNY | 17.85 | 17.85 | 17.2 | 17.2 | 17.2 | -0.62 (-3.48%) | 4,334,496 |
| 5 Jan 2024 | CNY | 18.2 | 18.24 | 17.7 | 17.82 | 17.82 | -0.32 (-1.76%) | 3,353,963 |
| 4 Jan 2024 | CNY | 18.29 | 18.33 | 18.01 | 18.14 | 18.14 | -0.09 (-0.49%) | 3,245,520 |
| 3 Jan 2024 | CNY | 18.41 | 18.47 | 18.06 | 18.23 | 18.23 | -0.21 (-1.14%) | 3,608,437 |
| 2 Jan 2024 | CNY | 18.59 | 18.75 | 18.42 | 18.44 | 18.44 | -0.14 (-0.75%) | 3,553,351 |
| 29 Dec 2023 | CNY | 18.25 | 18.6 | 18.11 | 18.58 | 18.58 | +0.38 (+2.09%) | 4,305,823 |
| 28 Dec 2023 | CNY | 17.85 | 18.32 | 17.55 | 18.2 | 18.2 | +0.32 (+1.79%) | 4,621,355 |
| 27 Dec 2023 | CNY | 17.56 | 17.94 | 17.55 | 17.88 | 17.88 | +0.3 (+1.71%) | 4,414,452 |
