| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 19.23 | 23.41 | 19.11 | 23.3 | 23.3 | +3.79 (+19.43%) | 11,260,665 |
| 5 Feb 2024 | CNY | 19.88 | 20.5 | 18.44 | 19.51 | 19.51 | -0.57 (-2.84%) | 8,022,172 |
| 2 Feb 2024 | CNY | 21.04 | 21.3 | 19.5 | 20.08 | 20.08 | -0.92 (-4.38%) | 4,782,520 |
| 1 Feb 2024 | CNY | 21.36 | 21.7 | 20.83 | 21 | 21 | -0.36 (-1.69%) | 3,760,109 |
| 31 Jan 2024 | CNY | 21.91 | 22.21 | 21.15 | 21.36 | 21.36 | -0.65 (-2.95%) | 4,175,418 |
| 30 Jan 2024 | CNY | 22.75 | 22.86 | 22.01 | 22.01 | 22.01 | -0.81 (-3.55%) | 2,581,221 |
| 29 Jan 2024 | CNY | 23.3 | 23.66 | 22.77 | 22.82 | 22.82 | -0.46 (-1.98%) | 2,608,727 |
| 26 Jan 2024 | CNY | 24 | 24.18 | 23.19 | 23.28 | 23.28 | -0.74 (-3.08%) | 2,554,547 |
| 25 Jan 2024 | CNY | 23.71 | 24.24 | 23.3 | 24.02 | 24.02 | +0.31 (+1.31%) | 3,286,346 |
| 24 Jan 2024 | CNY | 23.46 | 23.82 | 22.72 | 23.71 | 23.71 | +0.37 (+1.59%) | 4,579,073 |
| 23 Jan 2024 | CNY | 23.01 | 23.65 | 22.94 | 23.34 | 23.34 | +0.34 (+1.48%) | 3,039,303 |
| 22 Jan 2024 | CNY | 24.6 | 24.6 | 22.95 | 23 | 23 | -1.65 (-6.69%) | 3,024,560 |
| 19 Jan 2024 | CNY | 24.39 | 24.82 | 24.3 | 24.65 | 24.65 | +0.24 (+0.98%) | 2,988,880 |
| 18 Jan 2024 | CNY | 24.33 | 24.79 | 23.68 | 24.41 | 24.41 | -0.05 (-0.20%) | 3,780,412 |
| 17 Jan 2024 | CNY | 25.44 | 25.55 | 24.46 | 24.46 | 24.46 | -0.98 (-3.85%) | 2,528,381 |
| 16 Jan 2024 | CNY | 25.58 | 25.68 | 25.05 | 25.44 | 25.44 | -0.15 (-0.59%) | 2,173,500 |
| 15 Jan 2024 | CNY | 25.83 | 26.06 | 25.48 | 25.59 | 25.59 | -0.28 (-1.08%) | 2,876,800 |
| 12 Jan 2024 | CNY | 26.11 | 26.5 | 25.85 | 25.87 | 25.87 | -0.29 (-1.11%) | 2,634,193 |
| 11 Jan 2024 | CNY | 25.8 | 26.19 | 25.52 | 26.16 | 26.16 | +0.56 (+2.19%) | 3,199,544 |
| 10 Jan 2024 | CNY | 25.3 | 26.12 | 25.02 | 25.6 | 25.6 | +0.16 (+0.63%) | 2,513,051 |
| 9 Jan 2024 | CNY | 25.93 | 25.95 | 25 | 25.44 | 25.44 | -0.29 (-1.13%) | 3,555,851 |
| 8 Jan 2024 | CNY | 26.74 | 26.74 | 25.72 | 25.73 | 25.73 | -1.02 (-3.81%) | 3,660,485 |
| 5 Jan 2024 | CNY | 27.88 | 27.88 | 26.7 | 26.75 | 26.75 | -1.04 (-3.74%) | 3,075,672 |
| 4 Jan 2024 | CNY | 28.52 | 28.79 | 27.77 | 27.79 | 27.79 | -0.76 (-2.66%) | 1,922,562 |
| 3 Jan 2024 | CNY | 28.59 | 28.9 | 28.32 | 28.55 | 28.55 | -0.05 (-0.17%) | 1,746,738 |
| 2 Jan 2024 | CNY | 29 | 29.1 | 28.28 | 28.6 | 28.6 | -0.4 (-1.38%) | 2,554,180 |
| 29 Dec 2023 | CNY | 28.24 | 29.09 | 28.2 | 29 | 29 | +0.82 (+2.91%) | 3,743,724 |
| 28 Dec 2023 | CNY | 26.93 | 28.3 | 26.88 | 28.18 | 28.18 | +1.16 (+4.29%) | 3,498,151 |
| 27 Dec 2023 | CNY | 27.07 | 27.2 | 26.68 | 27.02 | 27.02 | -0.1 (-0.37%) | 1,585,016 |
| 26 Dec 2023 | CNY | 27.13 | 27.34 | 26.77 | 27.12 | 27.12 | +0.04 (+0.15%) | 2,123,586 |
