| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 19.04 | 20.53 | 19.04 | 20.46 | 20.46 | +1.31 (+6.84%) | 22,738,003 |
| 6 Feb 2024 | CNY | 16.48 | 19.38 | 16.41 | 19.15 | 19.15 | +2.44 (+14.60%) | 21,657,853 |
| 5 Feb 2024 | CNY | 16.53 | 17.39 | 15.2 | 16.71 | 16.71 | +0.12 (+0.72%) | 16,568,865 |
| 2 Feb 2024 | CNY | 17.45 | 17.6 | 16.05 | 16.59 | 16.59 | -0.88 (-5.04%) | 11,064,482 |
| 1 Feb 2024 | CNY | 17.4 | 17.85 | 17.27 | 17.47 | 17.47 | +0.08 (+0.46%) | 6,787,601 |
| 31 Jan 2024 | CNY | 18.1 | 18.24 | 17.39 | 17.39 | 17.39 | -0.71 (-3.92%) | 8,818,647 |
| 30 Jan 2024 | CNY | 18.45 | 18.8 | 18.1 | 18.1 | 18.1 | -0.42 (-2.27%) | 6,319,754 |
| 29 Jan 2024 | CNY | 18.99 | 19.34 | 18.49 | 18.52 | 18.52 | -0.47 (-2.47%) | 6,539,389 |
| 26 Jan 2024 | CNY | 19.35 | 19.61 | 18.9 | 18.99 | 18.99 | -0.53 (-2.72%) | 6,247,905 |
| 25 Jan 2024 | CNY | 19.02 | 19.61 | 18.79 | 19.52 | 19.52 | +0.59 (+3.12%) | 8,113,160 |
| 24 Jan 2024 | CNY | 19.23 | 19.28 | 18.25 | 18.93 | 18.93 | -0.14 (-0.73%) | 9,065,359 |
| 23 Jan 2024 | CNY | 18.5 | 19.2 | 18.44 | 19.07 | 19.07 | +0.49 (+2.64%) | 8,405,601 |
| 22 Jan 2024 | CNY | 19.66 | 19.73 | 18.42 | 18.58 | 18.58 | -1.21 (-6.11%) | 9,662,199 |
| 19 Jan 2024 | CNY | 19.86 | 20.08 | 19.75 | 19.79 | 19.79 | -0.16 (-0.80%) | 6,205,513 |
| 18 Jan 2024 | CNY | 19.85 | 20.03 | 19.38 | 19.95 | 19.95 | -0.07 (-0.35%) | 8,206,634 |
| 17 Jan 2024 | CNY | 20.49 | 20.66 | 19.92 | 20.02 | 20.02 | -0.48 (-2.34%) | 6,594,218 |
| 16 Jan 2024 | CNY | 20.6 | 20.71 | 20.15 | 20.5 | 20.5 | -0.1 (-0.49%) | 5,896,090 |
| 15 Jan 2024 | CNY | 20.68 | 20.99 | 20.46 | 20.6 | 20.6 | -0.23 (-1.10%) | 4,112,768 |
| 12 Jan 2024 | CNY | 21.06 | 21.23 | 20.77 | 20.83 | 20.83 | -0.36 (-1.70%) | 4,991,159 |
| 11 Jan 2024 | CNY | 20.68 | 21.33 | 20.49 | 21.19 | 21.19 | +0.66 (+3.21%) | 7,705,559 |
| 10 Jan 2024 | CNY | 20.43 | 21.1 | 20.13 | 20.53 | 20.53 | +0.09 (+0.44%) | 6,994,485 |
| 9 Jan 2024 | CNY | 20.35 | 20.79 | 20.1 | 20.44 | 20.44 | +0.14 (+0.69%) | 5,732,013 |
| 8 Jan 2024 | CNY | 20.81 | 20.94 | 20.3 | 20.3 | 20.3 | -0.64 (-3.06%) | 5,921,755 |
| 5 Jan 2024 | CNY | 21.38 | 21.56 | 20.87 | 20.94 | 20.94 | -0.47 (-2.20%) | 5,902,950 |
| 4 Jan 2024 | CNY | 21.81 | 21.88 | 21.38 | 21.41 | 21.41 | -0.4 (-1.83%) | 4,494,023 |
| 3 Jan 2024 | CNY | 21.88 | 22.13 | 21.75 | 21.81 | 21.81 | -0.19 (-0.86%) | 4,279,341 |
| 2 Jan 2024 | CNY | 22.57 | 22.65 | 21.92 | 22 | 22 | -0.58 (-2.57%) | 6,760,707 |
| 29 Dec 2023 | CNY | 22.4 | 22.76 | 22.39 | 22.58 | 22.58 | +0.19 (+0.85%) | 5,646,743 |
| 28 Dec 2023 | CNY | 21.38 | 22.6 | 21.19 | 22.39 | 22.39 | +1 (+4.68%) | 8,738,863 |
| 27 Dec 2023 | CNY | 21.46 | 21.57 | 21.27 | 21.39 | 21.39 | -0.06 (-0.28%) | 3,585,808 |
