| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 18.6 | 20 | 18.59 | 19.99 | 19.99 | +1.87 (+10.32%) | 15,248,262 |
| 7 Feb 2024 | CNY | 19.16 | 19.75 | 17.99 | 18.12 | 18.12 | -1.05 (-5.48%) | 14,879,494 |
| 6 Feb 2024 | CNY | 17.45 | 19.41 | 17.1 | 19.17 | 19.17 | +1.46 (+8.24%) | 14,351,928 |
| 5 Feb 2024 | CNY | 19.8 | 20.08 | 17.35 | 17.71 | 17.71 | -2.26 (-11.32%) | 14,001,134 |
| 2 Feb 2024 | CNY | 21.22 | 21.86 | 19.42 | 19.97 | 19.97 | -1.3 (-6.11%) | 13,238,262 |
| 1 Feb 2024 | CNY | 20.29 | 22.21 | 19.81 | 21.27 | 21.27 | +0.89 (+4.37%) | 15,971,703 |
| 31 Jan 2024 | CNY | 20.94 | 21.18 | 19.84 | 20.38 | 20.38 | -1.39 (-6.38%) | 16,521,861 |
| 30 Jan 2024 | CNY | 23.1 | 23.4 | 21.7 | 21.77 | 21.77 | -1.65 (-7.05%) | 14,191,350 |
| 29 Jan 2024 | CNY | 25.2 | 25.2 | 23 | 23.42 | 23.42 | -2.07 (-8.12%) | 14,551,016 |
| 26 Jan 2024 | CNY | 25.75 | 26.37 | 25.36 | 25.49 | 25.49 | -0.79 (-3.01%) | 15,222,896 |
| 25 Jan 2024 | CNY | 25.68 | 26.97 | 25.26 | 26.28 | 26.28 | +0.57 (+2.22%) | 24,279,934 |
| 24 Jan 2024 | CNY | 26 | 26.32 | 24.7 | 25.71 | 25.71 | -0.48 (-1.83%) | 24,703,350 |
| 23 Jan 2024 | CNY | 22.8 | 27.65 | 22.75 | 26.19 | 26.19 | +3.15 (+13.67%) | 33,451,265 |
| 22 Jan 2024 | CNY | 24.01 | 24.4 | 22.71 | 23.04 | 23.04 | -0.5 (-2.12%) | 15,102,756 |
| 19 Jan 2024 | CNY | 23.97 | 24.49 | 23.53 | 23.54 | 23.54 | -0.46 (-1.92%) | 10,788,462 |
| 18 Jan 2024 | CNY | 22.58 | 24.06 | 22.28 | 24 | 24 | +1.3 (+5.73%) | 16,512,733 |
| 17 Jan 2024 | CNY | 23.15 | 23.45 | 22.7 | 22.7 | 22.7 | -0.59 (-2.53%) | 6,356,300 |
| 16 Jan 2024 | CNY | 23.75 | 23.79 | 22.8 | 23.29 | 23.29 | -0.46 (-1.94%) | 8,051,291 |
| 15 Jan 2024 | CNY | 23.53 | 24.2 | 23.36 | 23.75 | 23.75 | +0.03 (+0.13%) | 5,969,462 |
| 12 Jan 2024 | CNY | 24.28 | 24.47 | 23.67 | 23.72 | 23.72 | -0.71 (-2.91%) | 7,248,700 |
| 11 Jan 2024 | CNY | 23.42 | 24.53 | 23.42 | 24.43 | 24.43 | +1 (+4.27%) | 9,388,050 |
| 10 Jan 2024 | CNY | 23.7 | 24.13 | 23.12 | 23.43 | 23.43 | -0.5 (-2.09%) | 7,764,396 |
| 9 Jan 2024 | CNY | 24.11 | 24.53 | 23.73 | 23.93 | 23.93 | +0.11 (+0.46%) | 8,362,071 |
| 8 Jan 2024 | CNY | 24.4 | 24.58 | 23.82 | 23.82 | 23.82 | -0.79 (-3.21%) | 6,844,294 |
| 5 Jan 2024 | CNY | 26.03 | 26.09 | 24.44 | 24.61 | 24.61 | -1.51 (-5.78%) | 13,526,836 |
| 4 Jan 2024 | CNY | 25.8 | 26.3 | 25.57 | 26.12 | 26.12 | +0.21 (+0.81%) | 8,320,370 |
| 3 Jan 2024 | CNY | 26.11 | 26.48 | 25.55 | 25.91 | 25.91 | -0.43 (-1.63%) | 8,690,309 |
| 2 Jan 2024 | CNY | 26.78 | 27.08 | 26.32 | 26.34 | 26.34 | -0.63 (-2.34%) | 8,995,950 |
| 29 Dec 2023 | CNY | 26.46 | 27.61 | 26.36 | 26.97 | 26.97 | +0.54 (+2.04%) | 13,112,082 |
| 28 Dec 2023 | CNY | 25.71 | 26.65 | 25.57 | 26.43 | 26.43 | +0.61 (+2.36%) | 11,214,816 |
