| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 18.4 | 19.92 | 18.33 | 19.91 | 19.91 | +1.71 (+9.40%) | 6,179,897 |
| 7 Feb 2024 | CNY | 18.78 | 19.27 | 18.03 | 18.2 | 18.2 | -0.45 (-2.41%) | 6,201,922 |
| 6 Feb 2024 | CNY | 18.15 | 19.2 | 16.43 | 18.65 | 18.65 | +0.75 (+4.19%) | 8,761,522 |
| 5 Feb 2024 | CNY | 20.95 | 20.95 | 17.46 | 17.9 | 17.9 | -3.26 (-15.41%) | 9,178,352 |
| 2 Feb 2024 | CNY | 21.15 | 21.78 | 20.2 | 21.16 | 21.16 | +0.21 (+1.00%) | 7,291,562 |
| 1 Feb 2024 | CNY | 21.6 | 21.93 | 20.36 | 20.95 | 20.95 | -0.65 (-3.01%) | 6,236,935 |
| 31 Jan 2024 | CNY | 22.52 | 22.96 | 21.38 | 21.6 | 21.6 | -0.98 (-4.34%) | 6,423,650 |
| 30 Jan 2024 | CNY | 24.06 | 24.19 | 22.5 | 22.58 | 22.58 | -1.6 (-6.62%) | 5,303,810 |
| 29 Jan 2024 | CNY | 25.64 | 25.96 | 24.18 | 24.18 | 24.18 | -1.28 (-5.03%) | 4,049,100 |
| 26 Jan 2024 | CNY | 26.14 | 26.39 | 25.46 | 25.46 | 25.46 | -0.68 (-2.60%) | 4,313,900 |
| 25 Jan 2024 | CNY | 25.4 | 26.33 | 25.15 | 26.14 | 26.14 | +0.49 (+1.91%) | 5,362,560 |
| 24 Jan 2024 | CNY | 25.45 | 26.05 | 24.88 | 25.65 | 25.65 | +0.58 (+2.31%) | 5,872,060 |
| 23 Jan 2024 | CNY | 24.4 | 25.4 | 24.16 | 25.07 | 25.07 | +0.67 (+2.75%) | 4,969,260 |
| 22 Jan 2024 | CNY | 25.9 | 26.19 | 24.24 | 24.4 | 24.4 | -1.56 (-6.01%) | 4,789,000 |
| 19 Jan 2024 | CNY | 26.67 | 26.75 | 25.81 | 25.96 | 25.96 | -0.72 (-2.70%) | 4,751,510 |
| 18 Jan 2024 | CNY | 26.03 | 26.77 | 24.84 | 26.68 | 26.68 | +0.19 (+0.72%) | 8,315,150 |
| 17 Jan 2024 | CNY | 29.43 | 29.85 | 26.4 | 26.49 | 26.49 | -3.01 (-10.20%) | 12,781,450 |
| 16 Jan 2024 | CNY | 30.38 | 30.58 | 28.84 | 29.5 | 29.5 | -0.35 (-1.17%) | 10,003,100 |
| 15 Jan 2024 | CNY | 30.66 | 30.8 | 29.7 | 29.85 | 29.85 | -0.13 (-0.43%) | 7,743,031 |
| 12 Jan 2024 | CNY | 29.27 | 30.39 | 29.03 | 29.98 | 29.98 | +0.79 (+2.71%) | 9,690,760 |
| 11 Jan 2024 | CNY | 26.85 | 29.59 | 26.6 | 29.19 | 29.19 | +2.32 (+8.63%) | 7,164,750 |
| 10 Jan 2024 | CNY | 27.15 | 27.49 | 26.51 | 26.87 | 26.87 | -0.46 (-1.68%) | 2,391,500 |
| 9 Jan 2024 | CNY | 27.44 | 27.87 | 27.19 | 27.33 | 27.33 | -0.11 (-0.40%) | 2,402,450 |
| 8 Jan 2024 | CNY | 27.58 | 28.07 | 27.41 | 27.44 | 27.44 | -0.14 (-0.51%) | 3,351,550 |
| 5 Jan 2024 | CNY | 28.38 | 28.38 | 27.42 | 27.58 | 27.58 | -0.71 (-2.51%) | 3,070,074 |
| 4 Jan 2024 | CNY | 28.7 | 28.76 | 28.08 | 28.29 | 28.29 | -0.51 (-1.77%) | 2,895,948 |
| 3 Jan 2024 | CNY | 28.6 | 28.99 | 28.37 | 28.8 | 28.8 | +0.2 (+0.70%) | 3,062,850 |
| 2 Jan 2024 | CNY | 29.29 | 29.44 | 28.56 | 28.6 | 28.6 | -0.11 (-0.38%) | 3,980,450 |
| 29 Dec 2023 | CNY | 27.6 | 28.9 | 27.52 | 28.71 | 28.71 | +1.11 (+4.02%) | 6,431,650 |
| 28 Dec 2023 | CNY | 27.03 | 27.81 | 26.8 | 27.6 | 27.6 | +0.39 (+1.43%) | 4,310,200 |
