| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 18.1 | 18.41 | 16.35 | 16.98 | 16.98 | -1.19 (-6.55%) | 2,429,460 |
| 1 Feb 2024 | CNY | 18.44 | 18.5 | 17.61 | 18.17 | 18.17 | -0.34 (-1.84%) | 1,702,260 |
| 31 Jan 2024 | CNY | 19.69 | 19.69 | 18.4 | 18.51 | 18.51 | -1 (-5.13%) | 1,706,689 |
| 30 Jan 2024 | CNY | 20 | 20.34 | 19.51 | 19.51 | 19.51 | -0.77 (-3.80%) | 1,287,740 |
| 29 Jan 2024 | CNY | 21.18 | 21.22 | 20.1 | 20.28 | 20.28 | -0.86 (-4.07%) | 1,807,240 |
| 26 Jan 2024 | CNY | 20.67 | 21.78 | 20.62 | 21.14 | 21.14 | +0.48 (+2.32%) | 2,052,800 |
| 25 Jan 2024 | CNY | 19.92 | 20.75 | 19.75 | 20.66 | 20.66 | +0.76 (+3.82%) | 1,591,800 |
| 24 Jan 2024 | CNY | 19.68 | 19.97 | 19.01 | 19.9 | 19.9 | +0.26 (+1.32%) | 1,904,231 |
| 23 Jan 2024 | CNY | 19.6 | 19.7 | 18.89 | 19.64 | 19.64 | +0.04 (+0.20%) | 2,210,120 |
| 22 Jan 2024 | CNY | 21.46 | 21.6 | 19.31 | 19.6 | 19.6 | -1.85 (-8.62%) | 2,415,207 |
| 19 Jan 2024 | CNY | 21.86 | 22.07 | 21.4 | 21.45 | 21.45 | -0.54 (-2.46%) | 1,392,540 |
| 18 Jan 2024 | CNY | 22.33 | 22.78 | 21.45 | 21.99 | 21.99 | -0.59 (-2.61%) | 2,103,980 |
| 17 Jan 2024 | CNY | 23.04 | 23.29 | 22.55 | 22.58 | 22.58 | -0.64 (-2.76%) | 1,237,280 |
| 16 Jan 2024 | CNY | 23.35 | 23.44 | 22.79 | 23.22 | 23.22 | -0.32 (-1.36%) | 1,792,260 |
| 15 Jan 2024 | CNY | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.0 (0.0%) | 1,094,900 |
| 12 Jan 2024 | CNY | 23.62 | 24.05 | 23.45 | 23.54 | 23.54 | -0.05 (-0.21%) | 1,980,460 |
| 11 Jan 2024 | CNY | 23.24 | 23.63 | 23.13 | 23.59 | 23.59 | +0.31 (+1.33%) | 1,357,760 |
| 10 Jan 2024 | CNY | 23.9 | 23.9 | 23.24 | 23.28 | 23.28 | -0.46 (-1.94%) | 1,493,540 |
| 9 Jan 2024 | CNY | 23.53 | 24.07 | 23.46 | 23.74 | 23.74 | +0.02 (+0.08%) | 2,692,429 |
| 8 Jan 2024 | CNY | 23.66 | 23.96 | 23.42 | 23.72 | 23.72 | +0.06 (+0.25%) | 2,606,820 |
| 5 Jan 2024 | CNY | 24.03 | 24.28 | 23.48 | 23.66 | 23.66 | -0.46 (-1.91%) | 2,892,060 |
| 4 Jan 2024 | CNY | 24.35 | 24.52 | 24.12 | 24.12 | 24.12 | -0.28 (-1.15%) | 2,586,900 |
| 3 Jan 2024 | CNY | 24.37 | 24.69 | 24.11 | 24.4 | 24.4 | -0.07 (-0.29%) | 3,167,340 |
| 2 Jan 2024 | CNY | 24.24 | 24.79 | 24.08 | 24.47 | 24.47 | +0.15 (+0.62%) | 4,398,180 |
| 29 Dec 2023 | CNY | 23.6 | 24.42 | 23.58 | 24.32 | 24.32 | +0.5 (+2.10%) | 5,235,780 |
| 28 Dec 2023 | CNY | 23.14 | 23.95 | 22.8 | 23.82 | 23.82 | +0.2 (+0.85%) | 5,451,889 |
| 27 Dec 2023 | CNY | 24.17 | 24.56 | 23.02 | 23.62 | 23.62 | -0.55 (-2.28%) | 6,833,870 |
| 26 Dec 2023 | CNY | 23.52 | 25.3 | 23.45 | 24.17 | 24.17 | +0.73 (+3.11%) | 9,193,944 |
| 25 Dec 2023 | CNY | 23.6 | 23.82 | 22.72 | 23.44 | 23.44 | -0.56 (-2.33%) | 6,326,763 |
| 22 Dec 2023 | CNY | 24.24 | 24.99 | 23.55 | 24 | 24 | -0.1 (-0.41%) | 9,648,135 |
