| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 16.11 | 16.23 | 14.47 | 14.47 | 14.47 | -1.61 (-10.01%) | 3,015,000 |
| 6 Feb 2024 | CNY | 16.05 | 16.88 | 16.03 | 16.08 | 16.08 | -1.73 (-9.71%) | 3,174,700 |
| 5 Feb 2024 | CNY | 19.73 | 19.73 | 17.81 | 17.81 | 17.81 | -1.98 (-10.01%) | 882,700 |
| 2 Feb 2024 | CNY | 21.3 | 21.9 | 19.26 | 19.79 | 19.79 | -1.61 (-7.52%) | 1,655,600 |
| 1 Feb 2024 | CNY | 21.64 | 21.69 | 20.63 | 21.4 | 21.4 | -0.39 (-1.79%) | 1,541,700 |
| 31 Jan 2024 | CNY | 23.3 | 23.48 | 21.74 | 21.79 | 21.79 | -1.74 (-7.39%) | 1,541,500 |
| 30 Jan 2024 | CNY | 24.28 | 24.59 | 23.53 | 23.53 | 23.53 | -0.76 (-3.13%) | 1,212,000 |
| 29 Jan 2024 | CNY | 25.4 | 25.79 | 24.25 | 24.29 | 24.29 | -1.11 (-4.37%) | 1,257,900 |
| 26 Jan 2024 | CNY | 25.38 | 25.92 | 25.35 | 25.4 | 25.4 | -0.04 (-0.16%) | 1,002,400 |
| 25 Jan 2024 | CNY | 24.15 | 25.51 | 23.82 | 25.44 | 25.44 | +1.29 (+5.34%) | 1,606,700 |
| 24 Jan 2024 | CNY | 24.02 | 24.6 | 23.16 | 24.15 | 24.15 | +0.13 (+0.54%) | 1,279,800 |
| 23 Jan 2024 | CNY | 24.52 | 24.52 | 23.65 | 24.02 | 24.02 | -0.51 (-2.08%) | 1,258,800 |
| 22 Jan 2024 | CNY | 26.72 | 26.72 | 24.05 | 24.53 | 24.53 | -2.15 (-8.06%) | 1,469,500 |
| 19 Jan 2024 | CNY | 27.17 | 27.17 | 26.42 | 26.68 | 26.68 | -0.15 (-0.56%) | 965,366 |
| 18 Jan 2024 | CNY | 27.54 | 27.88 | 26.32 | 26.83 | 26.83 | -0.74 (-2.68%) | 1,514,597 |
| 17 Jan 2024 | CNY | 28.2 | 28.3 | 27.57 | 27.57 | 27.57 | -0.63 (-2.23%) | 774,200 |
| 16 Jan 2024 | CNY | 28.54 | 28.66 | 27.78 | 28.2 | 28.2 | -0.71 (-2.46%) | 1,381,500 |
| 15 Jan 2024 | CNY | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.0 (0.0%) | 838,266 |
| 12 Jan 2024 | CNY | 29.42 | 29.75 | 28.9 | 28.91 | 28.91 | -0.65 (-2.20%) | 981,400 |
| 11 Jan 2024 | CNY | 28.74 | 29.68 | 28.57 | 29.56 | 29.56 | +0.92 (+3.21%) | 1,396,700 |
| 10 Jan 2024 | CNY | 29.56 | 29.67 | 28.64 | 28.64 | 28.64 | -1.11 (-3.73%) | 1,430,637 |
| 9 Jan 2024 | CNY | 29.23 | 30.06 | 29.1 | 29.75 | 29.75 | +0.66 (+2.27%) | 1,524,700 |
| 8 Jan 2024 | CNY | 29.27 | 29.81 | 29.05 | 29.09 | 29.09 | -0.32 (-1.09%) | 1,168,900 |
| 5 Jan 2024 | CNY | 30.5 | 30.55 | 29.3 | 29.41 | 29.41 | -1.35 (-4.39%) | 2,277,200 |
| 4 Jan 2024 | CNY | 29.64 | 31.78 | 29.5 | 30.76 | 30.76 | +1.21 (+4.09%) | 3,694,900 |
| 3 Jan 2024 | CNY | 30.09 | 30.46 | 29.41 | 29.55 | 29.55 | -0.54 (-1.79%) | 1,055,500 |
| 2 Jan 2024 | CNY | 30.34 | 30.74 | 30.02 | 30.09 | 30.09 | -0.38 (-1.25%) | 1,152,800 |
| 29 Dec 2023 | CNY | 29.13 | 30.57 | 28.86 | 30.47 | 30.47 | +1.19 (+4.06%) | 2,057,800 |
| 28 Dec 2023 | CNY | 28.17 | 29.33 | 27.95 | 29.28 | 29.28 | +0.88 (+3.10%) | 1,856,100 |
| 27 Dec 2023 | CNY | 27.62 | 28.4 | 27.49 | 28.4 | 28.4 | +0.77 (+2.79%) | 1,641,539 |
