| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 12.63 | 13.48 | 12.29 | 12.43 | 12.43 | -0.18 (-1.43%) | 5,958,833 |
| 6 Feb 2024 | CNY | 11.88 | 12.85 | 11.24 | 12.61 | 12.61 | +0.73 (+6.14%) | 6,208,032 |
| 5 Feb 2024 | CNY | 13.4 | 13.4 | 11.69 | 11.88 | 11.88 | -1.63 (-12.07%) | 6,641,322 |
| 2 Feb 2024 | CNY | 14.38 | 14.44 | 12.99 | 13.51 | 13.51 | -0.7 (-4.93%) | 5,146,480 |
| 1 Feb 2024 | CNY | 14.35 | 14.71 | 13.94 | 14.21 | 14.21 | -0.3 (-2.07%) | 3,556,342 |
| 31 Jan 2024 | CNY | 15.19 | 15.26 | 14.32 | 14.51 | 14.51 | -0.67 (-4.41%) | 3,310,410 |
| 30 Jan 2024 | CNY | 15.4 | 15.7 | 15.1 | 15.18 | 15.18 | -0.33 (-2.13%) | 1,493,444 |
| 29 Jan 2024 | CNY | 15.98 | 16.12 | 15.5 | 15.51 | 15.51 | -0.48 (-3.00%) | 2,105,880 |
| 26 Jan 2024 | CNY | 16.39 | 16.52 | 15.93 | 15.99 | 15.99 | -0.43 (-2.62%) | 2,833,007 |
| 25 Jan 2024 | CNY | 15.98 | 16.46 | 15.8 | 16.42 | 16.42 | +0.38 (+2.37%) | 4,081,345 |
| 24 Jan 2024 | CNY | 16.48 | 16.48 | 15.53 | 16.04 | 16.04 | -0.17 (-1.05%) | 3,272,260 |
| 23 Jan 2024 | CNY | 16.1 | 16.44 | 15.88 | 16.21 | 16.21 | +0.13 (+0.81%) | 2,456,428 |
| 22 Jan 2024 | CNY | 16.8 | 16.88 | 15.8 | 16.08 | 16.08 | -0.89 (-5.24%) | 3,446,726 |
| 19 Jan 2024 | CNY | 17.55 | 17.83 | 16.97 | 16.97 | 16.97 | -0.65 (-3.69%) | 4,038,225 |
| 18 Jan 2024 | CNY | 17.12 | 17.67 | 16.97 | 17.62 | 17.62 | +0.32 (+1.85%) | 5,054,148 |
| 17 Jan 2024 | CNY | 17.72 | 17.95 | 17.23 | 17.3 | 17.3 | +0.19 (+1.11%) | 5,816,298 |
| 16 Jan 2024 | CNY | 17.33 | 17.38 | 16.7 | 17.11 | 17.11 | -0.23 (-1.33%) | 4,648,409 |
| 15 Jan 2024 | CNY | 17.58 | 17.86 | 17.25 | 17.34 | 17.34 | -0.28 (-1.59%) | 3,404,588 |
| 12 Jan 2024 | CNY | 17.8 | 18.02 | 17.61 | 17.62 | 17.62 | -0.13 (-0.73%) | 2,190,424 |
| 11 Jan 2024 | CNY | 17.71 | 18 | 17.48 | 17.75 | 17.75 | +0.21 (+1.20%) | 2,931,060 |
| 10 Jan 2024 | CNY | 17.69 | 18.04 | 17.38 | 17.54 | 17.54 | -0.23 (-1.29%) | 2,281,300 |
| 9 Jan 2024 | CNY | 17.75 | 18.09 | 17.66 | 17.77 | 17.77 | +0.05 (+0.28%) | 2,168,360 |
| 8 Jan 2024 | CNY | 17.81 | 17.95 | 17.57 | 17.72 | 17.72 | -0.1 (-0.56%) | 1,924,740 |
| 5 Jan 2024 | CNY | 17.98 | 18.1 | 17.56 | 17.82 | 17.82 | -0.15 (-0.83%) | 2,353,724 |
| 4 Jan 2024 | CNY | 18.2 | 18.2 | 17.92 | 17.97 | 17.97 | -0.07 (-0.39%) | 1,526,202 |
| 3 Jan 2024 | CNY | 18.11 | 18.42 | 17.87 | 18.04 | 18.04 | -0.34 (-1.85%) | 2,988,474 |
| 2 Jan 2024 | CNY | 18.71 | 18.79 | 18.37 | 18.38 | 18.38 | -0.32 (-1.71%) | 2,535,400 |
| 29 Dec 2023 | CNY | 18.6 | 18.9 | 18.4 | 18.7 | 18.7 | +0.04 (+0.21%) | 4,797,425 |
| 28 Dec 2023 | CNY | 17.76 | 19.17 | 17.48 | 18.66 | 18.66 | +0.85 (+4.77%) | 7,317,356 |
| 27 Dec 2023 | CNY | 17.88 | 18 | 17.71 | 17.81 | 17.81 | -0.07 (-0.39%) | 2,134,500 |
