| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 17.33 | 17.6 | 15.3 | 15.42 | 15.42 | -2.24 (-12.68%) | 7,550,098 |
| 2 Feb 2024 | CNY | 18.81 | 19.14 | 17.01 | 17.66 | 17.66 | -1.15 (-6.11%) | 3,929,900 |
| 1 Feb 2024 | CNY | 19.31 | 19.41 | 18.5 | 18.81 | 18.81 | -0.39 (-2.03%) | 4,712,008 |
| 31 Jan 2024 | CNY | 19.86 | 20.16 | 19.08 | 19.2 | 19.2 | -0.95 (-4.71%) | 4,069,880 |
| 30 Jan 2024 | CNY | 20.55 | 21.2 | 20.1 | 20.15 | 20.15 | -0.73 (-3.50%) | 2,909,300 |
| 29 Jan 2024 | CNY | 22 | 22.14 | 20.66 | 20.88 | 20.88 | -1.12 (-5.09%) | 4,997,570 |
| 26 Jan 2024 | CNY | 22.78 | 22.78 | 21.88 | 22 | 22 | -0.83 (-3.64%) | 3,596,250 |
| 25 Jan 2024 | CNY | 22.08 | 23.19 | 21.43 | 22.83 | 22.83 | +0.73 (+3.30%) | 3,716,540 |
| 24 Jan 2024 | CNY | 22.4 | 22.61 | 21.47 | 22.1 | 22.1 | -0.4 (-1.78%) | 5,014,447 |
| 23 Jan 2024 | CNY | 22.6 | 23.15 | 21.8 | 22.5 | 22.5 | -0.13 (-0.57%) | 4,941,445 |
| 22 Jan 2024 | CNY | 24.05 | 24.07 | 22.55 | 22.63 | 22.63 | -1.54 (-6.37%) | 3,552,900 |
| 19 Jan 2024 | CNY | 25.33 | 25.35 | 24.11 | 24.17 | 24.17 | -1.29 (-5.07%) | 3,881,331 |
| 18 Jan 2024 | CNY | 24.78 | 25.48 | 24.45 | 25.46 | 25.46 | +0.34 (+1.35%) | 4,406,572 |
| 17 Jan 2024 | CNY | 25.72 | 26.09 | 25.1 | 25.12 | 25.12 | -0.6 (-2.33%) | 4,828,080 |
| 16 Jan 2024 | CNY | 25.55 | 26 | 24.7 | 25.72 | 25.72 | +0.34 (+1.34%) | 5,832,148 |
| 15 Jan 2024 | CNY | 25.31 | 25.54 | 24.39 | 25.38 | 25.38 | -0.09 (-0.35%) | 6,051,869 |
| 12 Jan 2024 | CNY | 24.06 | 26.85 | 23.87 | 25.47 | 25.47 | +1.67 (+7.02%) | 7,113,194 |
| 11 Jan 2024 | CNY | 23.28 | 24.03 | 23.01 | 23.8 | 23.8 | +0.51 (+2.19%) | 2,526,000 |
| 10 Jan 2024 | CNY | 23 | 24.27 | 22.63 | 23.29 | 23.29 | +0.32 (+1.39%) | 5,496,320 |
| 9 Jan 2024 | CNY | 24.1 | 24.32 | 22.4 | 22.97 | 22.97 | -1.11 (-4.61%) | 5,168,624 |
| 8 Jan 2024 | CNY | 24.5 | 24.75 | 23.93 | 24.08 | 24.08 | -0.67 (-2.71%) | 2,383,921 |
| 5 Jan 2024 | CNY | 25.28 | 25.4 | 24.58 | 24.75 | 24.75 | -0.43 (-1.71%) | 1,403,000 |
| 4 Jan 2024 | CNY | 25.36 | 25.55 | 24.88 | 25.18 | 25.18 | -0.29 (-1.14%) | 1,485,669 |
| 3 Jan 2024 | CNY | 25.66 | 25.8 | 25.18 | 25.47 | 25.47 | -0.34 (-1.32%) | 1,752,050 |
| 2 Jan 2024 | CNY | 25.75 | 25.97 | 25.45 | 25.81 | 25.81 | -0.12 (-0.46%) | 1,626,790 |
| 29 Dec 2023 | CNY | 25.33 | 26.02 | 25.13 | 25.93 | 25.93 | +0.56 (+2.21%) | 2,232,235 |
| 28 Dec 2023 | CNY | 23.25 | 25.52 | 23.25 | 25.37 | 25.37 | +1.65 (+6.96%) | 2,963,000 |
| 27 Dec 2023 | CNY | 23.62 | 23.85 | 23.52 | 23.72 | 23.72 | +0.16 (+0.68%) | 1,447,900 |
| 26 Dec 2023 | CNY | 24.06 | 24.14 | 23.4 | 23.56 | 23.56 | -0.48 (-2.00%) | 1,717,302 |
| 25 Dec 2023 | CNY | 24.37 | 24.7 | 23.9 | 24.04 | 24.04 | -0.32 (-1.31%) | 2,473,503 |
