| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 16.5 | 18.49 | 16.45 | 18.4 | 18.4 | +1.8 (+10.84%) | 9,879,982 |
| 5 Feb 2024 | CNY | 17.09 | 17.54 | 15.88 | 16.6 | 16.6 | -0.4 (-2.35%) | 7,705,446 |
| 2 Feb 2024 | CNY | 17.71 | 17.91 | 16.77 | 17 | 17 | -0.7 (-3.95%) | 6,213,555 |
| 1 Feb 2024 | CNY | 17.83 | 18.09 | 17.45 | 17.7 | 17.7 | -0.16 (-0.90%) | 4,982,350 |
| 31 Jan 2024 | CNY | 18.3 | 18.45 | 17.8 | 17.86 | 17.86 | -0.44 (-2.40%) | 4,470,633 |
| 30 Jan 2024 | CNY | 18.32 | 18.54 | 18.07 | 18.3 | 18.3 | -0.12 (-0.65%) | 3,769,111 |
| 29 Jan 2024 | CNY | 18.72 | 19.03 | 18.36 | 18.42 | 18.42 | -0.21 (-1.13%) | 3,000,861 |
| 26 Jan 2024 | CNY | 18.7 | 18.88 | 18.52 | 18.63 | 18.63 | -0.14 (-0.75%) | 5,130,299 |
| 25 Jan 2024 | CNY | 18.59 | 18.93 | 18.4 | 18.77 | 18.77 | +0.23 (+1.24%) | 4,174,587 |
| 24 Jan 2024 | CNY | 18.29 | 18.56 | 17.87 | 18.54 | 18.54 | +0.34 (+1.87%) | 4,429,304 |
| 23 Jan 2024 | CNY | 18.1 | 18.37 | 17.81 | 18.2 | 18.2 | +0.18 (+1.00%) | 4,318,022 |
| 22 Jan 2024 | CNY | 18.32 | 18.68 | 17.76 | 18.02 | 18.02 | -1.3 (-6.73%) | 8,905,053 |
| 19 Jan 2024 | CNY | 19.24 | 19.52 | 19.08 | 19.32 | 19.32 | +0.04 (+0.21%) | 3,084,800 |
| 18 Jan 2024 | CNY | 19.12 | 19.29 | 18.77 | 19.28 | 19.28 | 0.0 (0.0%) | 4,214,655 |
| 17 Jan 2024 | CNY | 19.88 | 19.98 | 19.28 | 19.28 | 19.28 | -0.64 (-3.21%) | 3,281,497 |
| 16 Jan 2024 | CNY | 20.1 | 20.18 | 19.64 | 19.92 | 19.92 | -0.2 (-0.99%) | 3,548,694 |
| 15 Jan 2024 | CNY | 20.12 | 20.19 | 19.75 | 20.12 | 20.12 | -0.05 (-0.25%) | 3,495,610 |
| 12 Jan 2024 | CNY | 20.76 | 20.95 | 20.17 | 20.17 | 20.17 | -0.65 (-3.12%) | 5,074,458 |
| 11 Jan 2024 | CNY | 20.78 | 21.03 | 20.6 | 20.82 | 20.82 | +0.16 (+0.77%) | 2,654,775 |
| 10 Jan 2024 | CNY | 20.6 | 20.96 | 20.39 | 20.66 | 20.66 | +0.06 (+0.29%) | 3,067,732 |
| 9 Jan 2024 | CNY | 20.54 | 20.99 | 20.43 | 20.6 | 20.6 | +0.01 (+0.05%) | 2,562,106 |
| 8 Jan 2024 | CNY | 21.04 | 21.18 | 20.59 | 20.59 | 20.59 | -0.61 (-2.88%) | 2,686,108 |
| 5 Jan 2024 | CNY | 21.65 | 21.71 | 21.17 | 21.2 | 21.2 | -0.4 (-1.85%) | 2,722,930 |
| 4 Jan 2024 | CNY | 22.08 | 22.18 | 21.58 | 21.6 | 21.6 | -0.4 (-1.82%) | 2,853,753 |
| 3 Jan 2024 | CNY | 22.15 | 22.39 | 21.98 | 22 | 22 | -0.2 (-0.90%) | 2,428,792 |
| 2 Jan 2024 | CNY | 22.3 | 22.43 | 21.88 | 22.2 | 22.2 | -0.03 (-0.13%) | 3,844,399 |
| 29 Dec 2023 | CNY | 22.29 | 22.61 | 22.19 | 22.23 | 22.23 | -0.03 (-0.13%) | 2,968,540 |
| 28 Dec 2023 | CNY | 21.67 | 22.42 | 21.6 | 22.26 | 22.26 | +0.58 (+2.68%) | 4,010,885 |
| 27 Dec 2023 | CNY | 21.62 | 21.82 | 21.44 | 21.68 | 21.68 | +0.05 (+0.23%) | 1,904,397 |
| 26 Dec 2023 | CNY | 21.95 | 21.99 | 21.51 | 21.63 | 21.63 | -0.32 (-1.46%) | 2,138,600 |
