| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 18.56 | 20.27 | 18.55 | 19.2 | 19.2 | +0.65 (+3.50%) | 2,790,845 |
| 6 Feb 2024 | CNY | 16.5 | 19.12 | 16.49 | 18.55 | 18.55 | +1.15 (+6.61%) | 2,412,767 |
| 5 Feb 2024 | CNY | 19.08 | 19.08 | 17.21 | 17.4 | 17.4 | -1.71 (-8.95%) | 2,042,456 |
| 2 Feb 2024 | CNY | 20.2 | 20.53 | 18.5 | 19.11 | 19.11 | -0.99 (-4.93%) | 1,849,472 |
| 1 Feb 2024 | CNY | 20.63 | 20.8 | 19.89 | 20.1 | 20.1 | -0.48 (-2.33%) | 2,133,737 |
| 31 Jan 2024 | CNY | 21.8 | 22.19 | 20.55 | 20.58 | 20.58 | -1.22 (-5.60%) | 1,702,553 |
| 30 Jan 2024 | CNY | 22.21 | 22.7 | 21.77 | 21.8 | 21.8 | -0.65 (-2.90%) | 1,282,799 |
| 29 Jan 2024 | CNY | 23.21 | 23.61 | 22.37 | 22.45 | 22.45 | -0.76 (-3.27%) | 1,327,500 |
| 26 Jan 2024 | CNY | 23.76 | 23.88 | 23.02 | 23.21 | 23.21 | -0.41 (-1.74%) | 1,303,500 |
| 25 Jan 2024 | CNY | 22.37 | 23.75 | 22.22 | 23.62 | 23.62 | +1.27 (+5.68%) | 2,263,965 |
| 24 Jan 2024 | CNY | 22.8 | 23.26 | 22 | 22.35 | 22.35 | -0.46 (-2.02%) | 2,327,350 |
| 23 Jan 2024 | CNY | 22.6 | 23 | 22.11 | 22.81 | 22.81 | +0.21 (+0.93%) | 1,698,680 |
| 22 Jan 2024 | CNY | 24.26 | 24.4 | 22.32 | 22.6 | 22.6 | -1.81 (-7.41%) | 1,872,650 |
| 19 Jan 2024 | CNY | 24.6 | 24.91 | 24.4 | 24.41 | 24.41 | -0.27 (-1.09%) | 775,604 |
| 18 Jan 2024 | CNY | 24.56 | 24.84 | 23.93 | 24.68 | 24.68 | +0.13 (+0.53%) | 1,605,856 |
| 17 Jan 2024 | CNY | 26.64 | 26.8 | 24.54 | 24.55 | 24.55 | -2.06 (-7.74%) | 2,831,076 |
| 16 Jan 2024 | CNY | 26.41 | 26.78 | 26.2 | 26.61 | 26.61 | +0.07 (+0.26%) | 639,560 |
| 15 Jan 2024 | CNY | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.0 (0.0%) | 593,802 |
| 12 Jan 2024 | CNY | 26.89 | 27.12 | 26.52 | 26.54 | 26.54 | -0.26 (-0.97%) | 758,569 |
| 11 Jan 2024 | CNY | 26.32 | 26.86 | 26.29 | 26.8 | 26.8 | +0.44 (+1.67%) | 777,480 |
| 10 Jan 2024 | CNY | 26.57 | 26.76 | 26.19 | 26.36 | 26.36 | -0.24 (-0.90%) | 732,869 |
| 9 Jan 2024 | CNY | 26.84 | 26.88 | 26.36 | 26.6 | 26.6 | +0.1 (+0.38%) | 1,025,840 |
| 8 Jan 2024 | CNY | 27.5 | 27.5 | 26.5 | 26.5 | 26.5 | -0.76 (-2.79%) | 945,830 |
| 5 Jan 2024 | CNY | 27.64 | 27.74 | 27.1 | 27.26 | 27.26 | -0.45 (-1.62%) | 805,400 |
| 4 Jan 2024 | CNY | 27.9 | 27.94 | 27.5 | 27.71 | 27.71 | -0.23 (-0.82%) | 858,257 |
| 3 Jan 2024 | CNY | 28.2 | 28.65 | 27.85 | 27.94 | 27.94 | -0.31 (-1.10%) | 889,027 |
| 2 Jan 2024 | CNY | 27.99 | 28.54 | 27.62 | 28.25 | 28.25 | +0.1 (+0.36%) | 1,041,422 |
| 29 Dec 2023 | CNY | 27.41 | 28.15 | 27.41 | 28.15 | 28.15 | +0.48 (+1.73%) | 1,324,573 |
| 28 Dec 2023 | CNY | 27.38 | 27.79 | 26.99 | 27.67 | 27.67 | +0.46 (+1.69%) | 1,434,030 |
| 27 Dec 2023 | CNY | 26.64 | 27.34 | 26.41 | 27.21 | 27.21 | +0.56 (+2.10%) | 588,639 |
