| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 12.22 | 12.23 | 10.38 | 10.54 | 10.54 | -1.86 (-15.00%) | 8,767,880 |
| 2 Feb 2024 | CNY | 13.2 | 13.5 | 11.78 | 12.4 | 12.4 | -0.74 (-5.63%) | 5,506,950 |
| 1 Feb 2024 | CNY | 13.38 | 13.47 | 12.89 | 13.14 | 13.14 | -0.27 (-2.01%) | 5,625,600 |
| 31 Jan 2024 | CNY | 14.36 | 14.48 | 13.36 | 13.41 | 13.41 | -0.92 (-6.42%) | 3,937,165 |
| 30 Jan 2024 | CNY | 14.98 | 15.1 | 14.33 | 14.33 | 14.33 | -0.52 (-3.50%) | 2,643,800 |
| 29 Jan 2024 | CNY | 15.55 | 15.69 | 14.82 | 14.85 | 14.85 | -0.73 (-4.69%) | 2,940,600 |
| 26 Jan 2024 | CNY | 15.77 | 15.98 | 15.54 | 15.58 | 15.58 | -0.16 (-1.02%) | 2,988,000 |
| 25 Jan 2024 | CNY | 15.16 | 15.78 | 15 | 15.74 | 15.74 | +0.6 (+3.96%) | 3,341,795 |
| 24 Jan 2024 | CNY | 15.03 | 15.18 | 14.5 | 15.14 | 15.14 | +0.2 (+1.34%) | 3,797,657 |
| 23 Jan 2024 | CNY | 15 | 15.16 | 14.68 | 14.94 | 14.94 | -0.11 (-0.73%) | 4,469,850 |
| 22 Jan 2024 | CNY | 16.11 | 16.17 | 14.87 | 15.05 | 15.05 | -1.04 (-6.46%) | 3,987,830 |
| 19 Jan 2024 | CNY | 16.38 | 16.54 | 16.04 | 16.09 | 16.09 | -0.26 (-1.59%) | 3,164,580 |
| 18 Jan 2024 | CNY | 16.47 | 16.55 | 15.75 | 16.35 | 16.35 | -0.12 (-0.73%) | 3,955,700 |
| 17 Jan 2024 | CNY | 16.85 | 16.87 | 16.47 | 16.47 | 16.47 | -0.41 (-2.43%) | 2,816,200 |
| 16 Jan 2024 | CNY | 16.88 | 16.96 | 16.65 | 16.88 | 16.88 | +0.08 (+0.48%) | 3,229,677 |
| 15 Jan 2024 | CNY | 17.27 | 17.27 | 16.78 | 16.8 | 16.8 | -0.49 (-2.83%) | 3,720,345 |
| 12 Jan 2024 | CNY | 17.4 | 17.6 | 17.28 | 17.29 | 17.29 | -0.16 (-0.92%) | 2,826,000 |
| 11 Jan 2024 | CNY | 16.97 | 17.63 | 16.97 | 17.45 | 17.45 | +0.52 (+3.07%) | 4,398,180 |
| 10 Jan 2024 | CNY | 17.38 | 17.39 | 16.69 | 16.93 | 16.93 | -0.5 (-2.87%) | 3,114,600 |
| 9 Jan 2024 | CNY | 17.48 | 17.76 | 17.36 | 17.43 | 17.43 | -0.03 (-0.17%) | 2,350,940 |
| 8 Jan 2024 | CNY | 17.93 | 17.94 | 17.45 | 17.46 | 17.46 | -0.34 (-1.91%) | 2,477,600 |
| 5 Jan 2024 | CNY | 18.08 | 18.2 | 17.68 | 17.8 | 17.8 | -0.26 (-1.44%) | 2,047,900 |
| 4 Jan 2024 | CNY | 18.12 | 18.24 | 17.91 | 18.06 | 18.06 | -0.03 (-0.17%) | 2,095,600 |
| 3 Jan 2024 | CNY | 18.27 | 18.31 | 18.01 | 18.09 | 18.09 | -0.17 (-0.93%) | 2,372,470 |
| 2 Jan 2024 | CNY | 18.3 | 18.5 | 18.07 | 18.26 | 18.26 | +0.07 (+0.38%) | 2,991,410 |
| 29 Dec 2023 | CNY | 18.05 | 18.43 | 18.04 | 18.19 | 18.19 | +0.08 (+0.44%) | 2,629,000 |
| 28 Dec 2023 | CNY | 17.68 | 18.15 | 17.31 | 18.11 | 18.11 | +0.43 (+2.43%) | 3,729,119 |
| 27 Dec 2023 | CNY | 17.22 | 17.72 | 17.22 | 17.68 | 17.68 | +0.42 (+2.43%) | 2,851,100 |
| 26 Dec 2023 | CNY | 17.7 | 17.7 | 17.14 | 17.26 | 17.26 | -0.46 (-2.60%) | 3,011,985 |
| 25 Dec 2023 | CNY | 17.92 | 18.07 | 17.58 | 17.72 | 17.72 | -0.2 (-1.12%) | 2,727,600 |
