| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 14.2 | 14.67 | 13.5 | 13.93 | 13.93 | -0.82 (-5.56%) | 7,750,609 |
| 2 Feb 2024 | CNY | 14.6 | 14.85 | 13.32 | 14.75 | 14.75 | +0.1 (+0.68%) | 11,309,174 |
| 1 Feb 2024 | CNY | 14.51 | 15.05 | 13.91 | 14.65 | 14.65 | -0.15 (-1.01%) | 8,570,707 |
| 31 Jan 2024 | CNY | 14.59 | 15.19 | 14.59 | 14.8 | 14.8 | +0.14 (+0.95%) | 6,870,920 |
| 30 Jan 2024 | CNY | 14.75 | 15.05 | 14.6 | 14.66 | 14.66 | -0.2 (-1.35%) | 5,643,280 |
| 29 Jan 2024 | CNY | 15.81 | 15.81 | 14.83 | 14.86 | 14.86 | -0.95 (-6.01%) | 7,904,267 |
| 26 Jan 2024 | CNY | 16.05 | 16.28 | 15.71 | 15.81 | 15.81 | -0.41 (-2.53%) | 6,879,573 |
| 25 Jan 2024 | CNY | 15.85 | 16.34 | 15.55 | 16.22 | 16.22 | +0.22 (+1.38%) | 12,236,643 |
| 24 Jan 2024 | CNY | 16.17 | 16.48 | 15.45 | 16 | 16 | +0.28 (+1.78%) | 10,880,810 |
| 23 Jan 2024 | CNY | 15.35 | 15.79 | 14.95 | 15.72 | 15.72 | +0.37 (+2.41%) | 10,102,086 |
| 22 Jan 2024 | CNY | 16.68 | 16.82 | 15.21 | 15.35 | 15.35 | -1.66 (-9.76%) | 19,569,307 |
| 19 Jan 2024 | CNY | 18.7 | 18.71 | 17.01 | 17.01 | 17.01 | -1.33 (-7.25%) | 21,537,399 |
| 18 Jan 2024 | CNY | 17.27 | 18.34 | 17.09 | 18.34 | 18.34 | +0.85 (+4.86%) | 15,883,778 |
| 17 Jan 2024 | CNY | 17.89 | 18.18 | 17.32 | 17.49 | 17.49 | -0.67 (-3.69%) | 10,915,111 |
| 16 Jan 2024 | CNY | 17.69 | 18.16 | 17.2 | 18.16 | 18.16 | +0.32 (+1.79%) | 16,973,173 |
| 15 Jan 2024 | CNY | 17.2 | 18 | 17.1 | 17.84 | 17.84 | +0.45 (+2.59%) | 19,443,855 |
| 12 Jan 2024 | CNY | 17.08 | 17.43 | 16.96 | 17.39 | 17.39 | +0.27 (+1.58%) | 11,239,634 |
| 11 Jan 2024 | CNY | 16.86 | 17.23 | 16.69 | 17.12 | 17.12 | +0.06 (+0.35%) | 10,401,966 |
| 10 Jan 2024 | CNY | 16.16 | 17.18 | 16 | 17.06 | 17.06 | +0.79 (+4.86%) | 14,932,815 |
| 9 Jan 2024 | CNY | 16.07 | 16.4 | 15.94 | 16.27 | 16.27 | +0.19 (+1.18%) | 5,451,809 |
| 8 Jan 2024 | CNY | 16.1 | 16.56 | 16 | 16.08 | 16.08 | -0.12 (-0.74%) | 5,775,614 |
| 5 Jan 2024 | CNY | 16.72 | 16.76 | 16.16 | 16.2 | 16.2 | -0.55 (-3.28%) | 7,402,370 |
| 4 Jan 2024 | CNY | 16.83 | 17.08 | 16.6 | 16.75 | 16.75 | -0.07 (-0.42%) | 7,736,907 |
| 3 Jan 2024 | CNY | 16.44 | 16.89 | 16.33 | 16.82 | 16.82 | +0.33 (+2.00%) | 9,306,984 |
| 2 Jan 2024 | CNY | 16.6 | 16.81 | 16.36 | 16.49 | 16.49 | -0.18 (-1.08%) | 6,112,424 |
| 29 Dec 2023 | CNY | 16.5 | 16.83 | 16.25 | 16.67 | 16.67 | +0.2 (+1.21%) | 8,453,928 |
| 28 Dec 2023 | CNY | 16.34 | 16.83 | 16.27 | 16.47 | 16.47 | +0.01 (+0.06%) | 7,505,711 |
| 27 Dec 2023 | CNY | 16.28 | 16.51 | 16.05 | 16.46 | 16.46 | +0.09 (+0.55%) | 6,820,517 |
| 26 Dec 2023 | CNY | 16.2 | 16.56 | 16.04 | 16.37 | 16.37 | +0.09 (+0.55%) | 6,511,668 |
| 25 Dec 2023 | CNY | 15.97 | 16.44 | 15.63 | 16.28 | 16.28 | +0.31 (+1.94%) | 6,446,335 |
