| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 18.06 | 18.38 | 17.19 | 17.21 | 17.21 | -0.92 (-5.07%) | 1,694,299 |
| 6 Feb 2024 | CNY | 17.85 | 18.87 | 16.95 | 18.13 | 18.13 | +0.4 (+2.26%) | 2,217,731 |
| 5 Feb 2024 | CNY | 18.79 | 18.8 | 15.77 | 17.73 | 17.73 | -1.15 (-6.09%) | 3,766,355 |
| 2 Feb 2024 | CNY | 18.81 | 19.12 | 17 | 18.88 | 18.88 | -0.08 (-0.42%) | 2,315,692 |
| 1 Feb 2024 | CNY | 18.76 | 19.25 | 18.2 | 18.96 | 18.96 | -0.44 (-2.27%) | 1,673,530 |
| 31 Jan 2024 | CNY | 20.03 | 20.03 | 18.51 | 19.4 | 19.4 | -0.6 (-3%) | 2,420,361 |
| 30 Jan 2024 | CNY | 21.1 | 21.1 | 19.62 | 20 | 20 | -0.94 (-4.49%) | 2,299,979 |
| 29 Jan 2024 | CNY | 20.79 | 21.28 | 20.36 | 20.94 | 20.94 | +0.34 (+1.65%) | 2,125,540 |
| 26 Jan 2024 | CNY | 20.92 | 21.24 | 20.58 | 20.6 | 20.6 | -0.35 (-1.67%) | 1,356,836 |
| 25 Jan 2024 | CNY | 20.56 | 21.15 | 20 | 20.95 | 20.95 | +0.63 (+3.10%) | 1,971,046 |
| 24 Jan 2024 | CNY | 19.38 | 20.59 | 19.33 | 20.32 | 20.32 | +1.05 (+5.45%) | 2,685,056 |
| 23 Jan 2024 | CNY | 19.56 | 19.64 | 18.8 | 19.27 | 19.27 | -0.55 (-2.77%) | 1,963,841 |
| 22 Jan 2024 | CNY | 20.94 | 21.05 | 19.1 | 19.82 | 19.82 | -1.26 (-5.98%) | 2,560,440 |
| 19 Jan 2024 | CNY | 21.28 | 21.55 | 20.88 | 21.08 | 21.08 | -0.24 (-1.13%) | 1,126,539 |
| 18 Jan 2024 | CNY | 21.36 | 21.42 | 20.3 | 21.32 | 21.32 | -0.04 (-0.19%) | 1,553,451 |
| 17 Jan 2024 | CNY | 22.25 | 22.36 | 21.31 | 21.36 | 21.36 | -0.92 (-4.13%) | 1,189,121 |
| 16 Jan 2024 | CNY | 22.52 | 22.66 | 21.96 | 22.28 | 22.28 | -0.26 (-1.15%) | 1,040,572 |
| 15 Jan 2024 | CNY | 22.76 | 22.97 | 22.3 | 22.54 | 22.54 | -0.13 (-0.57%) | 892,689 |
| 12 Jan 2024 | CNY | 22.77 | 23.07 | 22.53 | 22.67 | 22.67 | -0.25 (-1.09%) | 767,954 |
| 11 Jan 2024 | CNY | 22.5 | 23 | 22.28 | 22.92 | 22.92 | +0.55 (+2.46%) | 1,023,954 |
| 10 Jan 2024 | CNY | 22.75 | 22.8 | 22.05 | 22.37 | 22.37 | -0.33 (-1.45%) | 1,061,066 |
| 9 Jan 2024 | CNY | 22.53 | 23.17 | 22.53 | 22.7 | 22.7 | +0.17 (+0.75%) | 1,065,150 |
| 8 Jan 2024 | CNY | 23.22 | 23.25 | 22.51 | 22.53 | 22.53 | -0.72 (-3.10%) | 1,169,285 |
| 5 Jan 2024 | CNY | 23.95 | 24.27 | 23.16 | 23.25 | 23.25 | -0.67 (-2.80%) | 1,152,610 |
| 4 Jan 2024 | CNY | 24.4 | 24.42 | 23.83 | 23.92 | 23.92 | -0.24 (-0.99%) | 800,124 |
| 3 Jan 2024 | CNY | 24.48 | 24.6 | 23.86 | 24.16 | 24.16 | -0.17 (-0.70%) | 1,466,540 |
| 2 Jan 2024 | CNY | 24.62 | 24.62 | 24.17 | 24.33 | 24.33 | -0.2 (-0.82%) | 1,403,134 |
| 29 Dec 2023 | CNY | 24.02 | 24.6 | 23.9 | 24.53 | 24.53 | +0.48 (+2.00%) | 1,953,319 |
| 28 Dec 2023 | CNY | 23.51 | 24.29 | 23.05 | 24.05 | 24.05 | +0.38 (+1.61%) | 2,885,629 |
| 27 Dec 2023 | CNY | 22.88 | 24.14 | 22.49 | 23.67 | 23.67 | +0.7 (+3.05%) | 3,494,590 |
