| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.83 | 12.26 | 10.95 | 11.21 | 11.21 | -0.54 (-4.60%) | 11,353,400 |
| 6 Feb 2024 | CNY | 11.1 | 12.27 | 10.21 | 11.75 | 11.75 | +0.43 (+3.80%) | 10,585,305 |
| 5 Feb 2024 | CNY | 11.41 | 13.29 | 11.15 | 11.32 | 11.32 | -2.04 (-15.27%) | 10,716,200 |
| 2 Feb 2024 | CNY | 14.06 | 14.45 | 12.63 | 13.36 | 13.36 | -0.7 (-4.98%) | 6,113,500 |
| 1 Feb 2024 | CNY | 14.08 | 14.4 | 13.86 | 14.06 | 14.06 | -0.09 (-0.64%) | 5,400,800 |
| 31 Jan 2024 | CNY | 15 | 15.24 | 14.14 | 14.15 | 14.15 | -0.96 (-6.35%) | 6,266,300 |
| 30 Jan 2024 | CNY | 15.55 | 15.78 | 15 | 15.11 | 15.11 | -0.45 (-2.89%) | 4,213,700 |
| 29 Jan 2024 | CNY | 16.21 | 16.44 | 15.51 | 15.56 | 15.56 | -0.77 (-4.72%) | 5,176,900 |
| 26 Jan 2024 | CNY | 16.5 | 16.83 | 16.24 | 16.33 | 16.33 | -0.18 (-1.09%) | 6,773,100 |
| 25 Jan 2024 | CNY | 16.15 | 16.59 | 15.84 | 16.51 | 16.51 | +0.32 (+1.98%) | 6,361,300 |
| 24 Jan 2024 | CNY | 16.06 | 16.37 | 15.45 | 16.19 | 16.19 | +0.17 (+1.06%) | 4,999,500 |
| 23 Jan 2024 | CNY | 15.81 | 16.19 | 15.75 | 16.02 | 16.02 | +0.15 (+0.95%) | 4,149,900 |
| 22 Jan 2024 | CNY | 16.91 | 17 | 15.71 | 15.87 | 15.87 | -1.04 (-6.15%) | 5,420,260 |
| 19 Jan 2024 | CNY | 17.3 | 17.68 | 16.91 | 16.91 | 16.91 | -0.37 (-2.14%) | 3,894,800 |
| 18 Jan 2024 | CNY | 17.24 | 17.4 | 16.7 | 17.28 | 17.28 | -0.04 (-0.23%) | 5,510,400 |
| 17 Jan 2024 | CNY | 18 | 18 | 17.32 | 17.32 | 17.32 | -0.65 (-3.62%) | 3,163,900 |
| 16 Jan 2024 | CNY | 17.97 | 18.02 | 17.58 | 17.97 | 17.97 | 0.0 (0.0%) | 3,466,663 |
| 15 Jan 2024 | CNY | 18.18 | 18.18 | 17.68 | 17.97 | 17.97 | -0.07 (-0.39%) | 3,678,900 |
| 12 Jan 2024 | CNY | 18.26 | 18.44 | 18.01 | 18.04 | 18.04 | -0.25 (-1.37%) | 4,170,400 |
| 11 Jan 2024 | CNY | 17.55 | 18.34 | 17.51 | 18.29 | 18.29 | +0.76 (+4.34%) | 5,347,700 |
| 10 Jan 2024 | CNY | 18.11 | 18.12 | 17.53 | 17.53 | 17.53 | -0.62 (-3.42%) | 4,258,899 |
| 9 Jan 2024 | CNY | 17.85 | 18.34 | 17.8 | 18.15 | 18.15 | +0.44 (+2.48%) | 5,804,400 |
| 8 Jan 2024 | CNY | 18.28 | 18.35 | 17.71 | 17.71 | 17.71 | -0.54 (-2.96%) | 4,762,400 |
| 5 Jan 2024 | CNY | 19.15 | 19.17 | 18.11 | 18.25 | 18.25 | -0.82 (-4.30%) | 6,047,020 |
| 4 Jan 2024 | CNY | 19.5 | 19.5 | 19.06 | 19.07 | 19.07 | -0.43 (-2.21%) | 5,227,665 |
| 3 Jan 2024 | CNY | 19.41 | 19.98 | 19.25 | 19.5 | 19.5 | +0.08 (+0.41%) | 7,880,300 |
| 2 Jan 2024 | CNY | 19.72 | 19.85 | 19.38 | 19.42 | 19.42 | -0.2 (-1.02%) | 5,325,000 |
| 29 Dec 2023 | CNY | 19.21 | 19.68 | 19.19 | 19.62 | 19.62 | +0.12 (+0.62%) | 8,842,860 |
| 28 Dec 2023 | CNY | 18.58 | 19.64 | 18.3 | 19.5 | 19.5 | +0.93 (+5.01%) | 12,064,260 |
| 27 Dec 2023 | CNY | 18.15 | 18.7 | 18.15 | 18.57 | 18.57 | +0.4 (+2.20%) | 4,431,100 |
