| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 17.46 | 18.38 | 17.43 | 17.91 | 17.91 | +0.46 (+2.64%) | 24,636,430 |
| 6 Feb 2024 | CNY | 15.82 | 17.86 | 15.75 | 17.45 | 17.45 | +1.37 (+8.52%) | 23,340,159 |
| 5 Feb 2024 | CNY | 17.12 | 17.27 | 15.1 | 16.08 | 16.08 | -1.23 (-7.11%) | 23,849,898 |
| 2 Feb 2024 | CNY | 18.6 | 18.79 | 16.6 | 17.31 | 17.31 | -1 (-5.46%) | 20,273,646 |
| 1 Feb 2024 | CNY | 17.75 | 18.81 | 17.62 | 18.31 | 18.31 | +0.44 (+2.46%) | 15,903,409 |
| 31 Jan 2024 | CNY | 18.99 | 19.21 | 17.87 | 17.87 | 17.87 | -1.23 (-6.44%) | 17,248,537 |
| 30 Jan 2024 | CNY | 20 | 20 | 19.06 | 19.1 | 19.1 | -0.97 (-4.83%) | 16,545,740 |
| 29 Jan 2024 | CNY | 19.86 | 20.28 | 19.38 | 20.07 | 20.07 | +0.25 (+1.26%) | 17,214,760 |
| 26 Jan 2024 | CNY | 19.85 | 20.02 | 19.59 | 19.82 | 19.82 | -0.19 (-0.95%) | 12,719,836 |
| 25 Jan 2024 | CNY | 19.4 | 20.15 | 19.22 | 20.01 | 20.01 | +0.57 (+2.93%) | 16,398,118 |
| 24 Jan 2024 | CNY | 19.46 | 19.7 | 18.6 | 19.44 | 19.44 | -0.12 (-0.61%) | 16,072,704 |
| 23 Jan 2024 | CNY | 18.93 | 19.65 | 18.83 | 19.56 | 19.56 | +0.44 (+2.30%) | 14,840,922 |
| 22 Jan 2024 | CNY | 19.75 | 20.09 | 18.8 | 19.12 | 19.12 | -0.75 (-3.77%) | 17,654,819 |
| 19 Jan 2024 | CNY | 20.5 | 20.72 | 19.8 | 19.87 | 19.87 | -0.75 (-3.64%) | 15,267,481 |
| 18 Jan 2024 | CNY | 21.15 | 21.3 | 19.55 | 20.62 | 20.62 | -0.72 (-3.37%) | 29,848,625 |
| 17 Jan 2024 | CNY | 21.7 | 21.95 | 21.34 | 21.34 | 21.34 | -0.49 (-2.24%) | 10,252,104 |
| 16 Jan 2024 | CNY | 21.66 | 21.99 | 21.36 | 21.83 | 21.83 | +0.01 (+0.05%) | 13,567,101 |
| 15 Jan 2024 | CNY | 21.49 | 22.15 | 21.15 | 21.82 | 21.82 | +0.13 (+0.60%) | 15,806,117 |
| 12 Jan 2024 | CNY | 22.49 | 22.95 | 21.69 | 21.69 | 21.69 | -0.81 (-3.60%) | 23,564,591 |
| 11 Jan 2024 | CNY | 21.86 | 22.57 | 21.84 | 22.5 | 22.5 | +0.4 (+1.81%) | 18,016,308 |
| 10 Jan 2024 | CNY | 21.92 | 22.3 | 21.25 | 22.1 | 22.1 | +0.05 (+0.23%) | 15,012,524 |
| 9 Jan 2024 | CNY | 22.32 | 22.45 | 21.78 | 22.05 | 22.05 | -0.2 (-0.90%) | 14,360,713 |
| 8 Jan 2024 | CNY | 21.78 | 22.3 | 21.4 | 22.25 | 22.25 | +0.18 (+0.82%) | 17,154,869 |
| 5 Jan 2024 | CNY | 23.3 | 23.65 | 21.87 | 22.07 | 22.07 | -1.4 (-5.97%) | 30,319,659 |
| 4 Jan 2024 | CNY | 23.64 | 23.77 | 23.08 | 23.47 | 23.47 | -0.13 (-0.55%) | 15,609,245 |
| 3 Jan 2024 | CNY | 23.88 | 24.24 | 23.4 | 23.6 | 23.6 | -0.38 (-1.58%) | 19,619,647 |
| 2 Jan 2024 | CNY | 24.28 | 24.47 | 23.86 | 23.98 | 23.98 | -0.06 (-0.25%) | 26,251,956 |
| 29 Dec 2023 | CNY | 23.44 | 24.25 | 23.34 | 24.04 | 24.04 | +0.47 (+1.99%) | 28,246,580 |
| 28 Dec 2023 | CNY | 23.22 | 23.74 | 22.9 | 23.57 | 23.57 | +0.1 (+0.43%) | 26,721,902 |
| 27 Dec 2023 | CNY | 23.5 | 24.18 | 23.4 | 23.47 | 23.47 | -0.05 (-0.21%) | 24,793,091 |
