| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 10.78 | 11.19 | 10.3 | 10.65 | 10.65 | -0.03 (-0.28%) | 9,467,044 |
| 6 Feb 2024 | CNY | 10.01 | 10.92 | 9.69 | 10.68 | 10.68 | +0.21 (+2.01%) | 10,442,379 |
| 5 Feb 2024 | CNY | 12.03 | 12.13 | 10.29 | 10.47 | 10.47 | -1.73 (-14.18%) | 9,487,735 |
| 2 Feb 2024 | CNY | 13.2 | 13.3 | 11.68 | 12.2 | 12.2 | -0.81 (-6.23%) | 6,281,471 |
| 1 Feb 2024 | CNY | 13.19 | 13.36 | 12.81 | 13.01 | 13.01 | -0.25 (-1.89%) | 5,884,518 |
| 31 Jan 2024 | CNY | 14.36 | 14.56 | 13.18 | 13.26 | 13.26 | -1.1 (-7.66%) | 7,009,913 |
| 30 Jan 2024 | CNY | 14.8 | 14.93 | 14.34 | 14.36 | 14.36 | -0.44 (-2.97%) | 2,873,685 |
| 29 Jan 2024 | CNY | 15.37 | 15.47 | 14.66 | 14.8 | 14.8 | -0.5 (-3.27%) | 3,674,119 |
| 26 Jan 2024 | CNY | 15.8 | 15.85 | 15.2 | 15.3 | 15.3 | -0.5 (-3.16%) | 3,751,005 |
| 25 Jan 2024 | CNY | 15.52 | 15.89 | 15.12 | 15.8 | 15.8 | +0.25 (+1.61%) | 4,123,603 |
| 24 Jan 2024 | CNY | 15.91 | 16.15 | 14.92 | 15.55 | 15.55 | -0.26 (-1.64%) | 5,366,047 |
| 23 Jan 2024 | CNY | 15.49 | 16.05 | 15.36 | 15.81 | 15.81 | -0.14 (-0.88%) | 5,598,530 |
| 22 Jan 2024 | CNY | 16.9 | 16.91 | 15.78 | 15.95 | 15.95 | -0.91 (-5.40%) | 4,507,110 |
| 19 Jan 2024 | CNY | 17.3 | 17.38 | 16.85 | 16.86 | 16.86 | -0.34 (-1.98%) | 2,432,585 |
| 18 Jan 2024 | CNY | 17.45 | 17.47 | 16.73 | 17.2 | 17.2 | -0.12 (-0.69%) | 3,240,566 |
| 17 Jan 2024 | CNY | 17.94 | 18.08 | 17.31 | 17.32 | 17.32 | -0.42 (-2.37%) | 2,273,720 |
| 16 Jan 2024 | CNY | 17.7 | 17.99 | 17.5 | 17.74 | 17.74 | +0.09 (+0.51%) | 3,440,583 |
| 15 Jan 2024 | CNY | 17.89 | 18.01 | 17.5 | 17.65 | 17.65 | -0.4 (-2.22%) | 2,872,050 |
| 12 Jan 2024 | CNY | 18.23 | 18.47 | 17.98 | 18.05 | 18.05 | -0.19 (-1.04%) | 2,856,150 |
| 11 Jan 2024 | CNY | 17.8 | 18.32 | 17.66 | 18.24 | 18.24 | +0.45 (+2.53%) | 2,804,450 |
| 10 Jan 2024 | CNY | 18.11 | 18.15 | 17.66 | 17.79 | 17.79 | -0.26 (-1.44%) | 2,057,010 |
| 9 Jan 2024 | CNY | 18 | 18.54 | 17.9 | 18.05 | 18.05 | +0.07 (+0.39%) | 2,400,650 |
| 8 Jan 2024 | CNY | 18.27 | 18.36 | 17.96 | 17.98 | 17.98 | -0.29 (-1.59%) | 2,200,253 |
| 5 Jan 2024 | CNY | 18.58 | 18.79 | 18.18 | 18.27 | 18.27 | -0.22 (-1.19%) | 2,367,550 |
| 4 Jan 2024 | CNY | 18.62 | 18.68 | 18.42 | 18.49 | 18.49 | -0.13 (-0.70%) | 1,867,875 |
| 3 Jan 2024 | CNY | 19.09 | 19.09 | 18.34 | 18.62 | 18.62 | -0.47 (-2.46%) | 2,658,115 |
| 2 Jan 2024 | CNY | 19.27 | 19.33 | 18.93 | 19.09 | 19.09 | -0.18 (-0.93%) | 2,269,068 |
| 29 Dec 2023 | CNY | 18.99 | 19.35 | 18.65 | 19.27 | 19.27 | +0.6 (+3.21%) | 4,013,577 |
| 28 Dec 2023 | CNY | 18.12 | 18.86 | 17.94 | 18.67 | 18.67 | +0.57 (+3.15%) | 3,758,350 |
| 27 Dec 2023 | CNY | 18.12 | 18.29 | 17.96 | 18.1 | 18.1 | +0.04 (+0.22%) | 1,801,450 |
