| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.2 | 13.53 | 12.58 | 12.7 | 12.7 | -0.25 (-1.93%) | 2,743,352 |
| 6 Feb 2024 | CNY | 12.52 | 13.42 | 11.03 | 12.95 | 12.95 | +0.59 (+4.77%) | 3,108,945 |
| 5 Feb 2024 | CNY | 13.64 | 13.64 | 12.12 | 12.36 | 12.36 | -1.35 (-9.85%) | 3,291,175 |
| 2 Feb 2024 | CNY | 14.46 | 14.75 | 13.4 | 13.71 | 13.71 | -0.82 (-5.64%) | 3,254,220 |
| 1 Feb 2024 | CNY | 14.25 | 14.84 | 14 | 14.53 | 14.53 | +0.15 (+1.04%) | 2,198,326 |
| 31 Jan 2024 | CNY | 14.48 | 14.77 | 14.15 | 14.38 | 14.38 | -0.19 (-1.30%) | 2,456,660 |
| 30 Jan 2024 | CNY | 14.8 | 14.87 | 14.41 | 14.57 | 14.57 | -0.04 (-0.27%) | 2,165,700 |
| 29 Jan 2024 | CNY | 15.06 | 15.06 | 14.1 | 14.61 | 14.61 | -0.45 (-2.99%) | 3,389,090 |
| 26 Jan 2024 | CNY | 15.23 | 15.29 | 14.87 | 15.06 | 15.06 | -0.14 (-0.92%) | 2,848,650 |
| 25 Jan 2024 | CNY | 14.87 | 15.45 | 14.65 | 15.2 | 15.2 | +0.28 (+1.88%) | 2,569,700 |
| 24 Jan 2024 | CNY | 14.87 | 14.98 | 14.31 | 14.92 | 14.92 | +0.13 (+0.88%) | 2,954,400 |
| 23 Jan 2024 | CNY | 14.5 | 15 | 14.17 | 14.79 | 14.79 | +0.03 (+0.20%) | 4,449,000 |
| 22 Jan 2024 | CNY | 15.39 | 15.44 | 14.36 | 14.76 | 14.76 | -0.94 (-5.99%) | 4,135,529 |
| 19 Jan 2024 | CNY | 15.89 | 15.89 | 15.15 | 15.7 | 15.7 | -0.09 (-0.57%) | 3,850,400 |
| 18 Jan 2024 | CNY | 15.65 | 15.79 | 14.92 | 15.79 | 15.79 | -0.16 (-1.00%) | 4,849,200 |
| 17 Jan 2024 | CNY | 15.99 | 16.18 | 15.5 | 15.95 | 15.95 | -0.15 (-0.93%) | 2,599,200 |
| 16 Jan 2024 | CNY | 16 | 16.26 | 15.78 | 16.1 | 16.1 | +0.02 (+0.12%) | 2,056,399 |
| 15 Jan 2024 | CNY | 15.96 | 16.3 | 15.76 | 16.08 | 16.08 | +0.08 (+0.50%) | 2,048,060 |
| 12 Jan 2024 | CNY | 16.05 | 16.53 | 15.97 | 16 | 16 | +0.04 (+0.25%) | 2,958,900 |
| 11 Jan 2024 | CNY | 15.68 | 16.2 | 15.54 | 15.96 | 15.96 | +0.33 (+2.11%) | 2,061,500 |
| 10 Jan 2024 | CNY | 15.8 | 15.83 | 15.47 | 15.63 | 15.63 | -0.13 (-0.82%) | 1,554,966 |
| 9 Jan 2024 | CNY | 15.75 | 15.95 | 15.63 | 15.76 | 15.76 | +0.06 (+0.38%) | 1,564,200 |
| 8 Jan 2024 | CNY | 15.95 | 16.01 | 15.62 | 15.7 | 15.7 | -0.34 (-2.12%) | 2,104,200 |
| 5 Jan 2024 | CNY | 16.18 | 16.55 | 15.8 | 16.04 | 16.04 | -0.39 (-2.37%) | 2,622,840 |
| 4 Jan 2024 | CNY | 16.6 | 16.6 | 16.27 | 16.43 | 16.43 | -0.13 (-0.79%) | 1,381,300 |
| 3 Jan 2024 | CNY | 16.75 | 16.82 | 16.27 | 16.56 | 16.56 | -0.26 (-1.55%) | 2,568,200 |
| 2 Jan 2024 | CNY | 16.83 | 16.96 | 16.72 | 16.82 | 16.82 | -0.03 (-0.18%) | 3,209,300 |
| 29 Dec 2023 | CNY | 16.47 | 16.85 | 16.38 | 16.85 | 16.85 | +0.41 (+2.49%) | 3,641,800 |
| 28 Dec 2023 | CNY | 15.99 | 16.58 | 15.75 | 16.44 | 16.44 | +0.4 (+2.49%) | 3,164,400 |
| 27 Dec 2023 | CNY | 15.82 | 16.18 | 15.82 | 16.04 | 16.04 | +0.21 (+1.33%) | 2,112,100 |
