| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 15.01 | 16.76 | 14.99 | 15.98 | 15.98 | +1.08 (+7.25%) | 22,612,336 |
| 6 Feb 2024 | CNY | 13.2 | 15.13 | 13.2 | 14.9 | 14.9 | +1.21 (+8.84%) | 18,610,492 |
| 5 Feb 2024 | CNY | 14.9 | 15.19 | 13.17 | 13.69 | 13.69 | -1.41 (-9.34%) | 20,122,538 |
| 2 Feb 2024 | CNY | 16 | 16.26 | 14.47 | 15.1 | 15.1 | -0.86 (-5.39%) | 15,313,384 |
| 1 Feb 2024 | CNY | 15.9 | 16.41 | 15.68 | 15.96 | 15.96 | -0.02 (-0.13%) | 10,145,599 |
| 31 Jan 2024 | CNY | 16.84 | 16.99 | 15.9 | 15.98 | 15.98 | -0.85 (-5.05%) | 13,132,318 |
| 30 Jan 2024 | CNY | 17.54 | 17.69 | 16.8 | 16.83 | 16.83 | -0.58 (-3.33%) | 8,592,547 |
| 29 Jan 2024 | CNY | 18.15 | 18.66 | 17.41 | 17.41 | 17.41 | -0.45 (-2.52%) | 10,140,851 |
| 26 Jan 2024 | CNY | 18.31 | 18.45 | 17.86 | 17.86 | 17.86 | -0.58 (-3.15%) | 8,292,970 |
| 25 Jan 2024 | CNY | 17.9 | 18.52 | 17.75 | 18.44 | 18.44 | +0.51 (+2.84%) | 7,544,374 |
| 24 Jan 2024 | CNY | 18.1 | 18.35 | 17.26 | 17.93 | 17.93 | 0.0 (0.0%) | 8,494,282 |
| 23 Jan 2024 | CNY | 17.51 | 18.03 | 17.36 | 17.93 | 17.93 | +0.4 (+2.28%) | 8,881,922 |
| 22 Jan 2024 | CNY | 18.7 | 18.8 | 17.34 | 17.53 | 17.53 | -1.22 (-6.51%) | 10,863,581 |
| 19 Jan 2024 | CNY | 18.91 | 19.23 | 18.75 | 18.75 | 18.75 | -0.28 (-1.47%) | 5,779,059 |
| 18 Jan 2024 | CNY | 18.84 | 19.12 | 18.38 | 19.03 | 19.03 | +0.19 (+1.01%) | 9,542,776 |
| 17 Jan 2024 | CNY | 19.33 | 19.45 | 18.84 | 18.84 | 18.84 | -0.66 (-3.38%) | 6,025,167 |
| 16 Jan 2024 | CNY | 19.67 | 19.7 | 19.16 | 19.5 | 19.5 | -0.17 (-0.86%) | 6,437,640 |
| 15 Jan 2024 | CNY | 19.35 | 19.87 | 19.21 | 19.67 | 19.67 | +0.17 (+0.87%) | 7,773,769 |
| 12 Jan 2024 | CNY | 19.9 | 19.92 | 19.45 | 19.5 | 19.5 | -0.46 (-2.30%) | 6,663,861 |
| 11 Jan 2024 | CNY | 19.51 | 20.05 | 19.35 | 19.96 | 19.96 | +0.45 (+2.31%) | 7,688,487 |
| 10 Jan 2024 | CNY | 19.85 | 19.91 | 19.31 | 19.51 | 19.51 | -0.47 (-2.35%) | 8,327,793 |
| 9 Jan 2024 | CNY | 20.12 | 20.34 | 19.77 | 19.98 | 19.98 | +0.1 (+0.50%) | 7,410,517 |
| 8 Jan 2024 | CNY | 20.58 | 20.58 | 19.88 | 19.88 | 19.88 | -0.68 (-3.31%) | 7,441,388 |
| 5 Jan 2024 | CNY | 20.89 | 21.12 | 20.5 | 20.56 | 20.56 | -0.34 (-1.63%) | 7,305,765 |
| 4 Jan 2024 | CNY | 21.4 | 21.46 | 20.81 | 20.9 | 20.9 | -0.52 (-2.43%) | 9,031,038 |
| 3 Jan 2024 | CNY | 22.06 | 22.2 | 21.35 | 21.42 | 21.42 | -0.76 (-3.43%) | 11,504,796 |
| 2 Jan 2024 | CNY | 22.69 | 22.69 | 22.13 | 22.18 | 22.18 | -0.51 (-2.25%) | 7,959,767 |
| 29 Dec 2023 | CNY | 22.25 | 22.78 | 22.19 | 22.69 | 22.69 | +0.4 (+1.79%) | 8,036,822 |
| 28 Dec 2023 | CNY | 21.58 | 22.38 | 21.35 | 22.29 | 22.29 | +0.64 (+2.96%) | 9,277,150 |
| 27 Dec 2023 | CNY | 21.57 | 21.88 | 21.43 | 21.65 | 21.65 | +0.18 (+0.84%) | 7,418,067 |
