| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 16.8 | 17.37 | 16.68 | 16.93 | 16.93 | -0.02 (-0.12%) | 10,548,046 |
| 6 Feb 2024 | CNY | 15.9 | 17.3 | 15.45 | 16.95 | 16.95 | +0.95 (+5.94%) | 12,210,579 |
| 5 Feb 2024 | CNY | 17.2 | 17.22 | 14.68 | 16 | 16 | -1.4 (-8.05%) | 13,547,399 |
| 2 Feb 2024 | CNY | 17.35 | 18.09 | 17 | 17.4 | 17.4 | +0.13 (+0.75%) | 14,331,800 |
| 1 Feb 2024 | CNY | 16.88 | 17.83 | 16.86 | 17.27 | 17.27 | -0.04 (-0.23%) | 10,772,900 |
| 31 Jan 2024 | CNY | 16.64 | 17.88 | 16.15 | 17.31 | 17.31 | +0.63 (+3.78%) | 14,004,062 |
| 30 Jan 2024 | CNY | 16.9 | 17.06 | 16.66 | 16.68 | 16.68 | -0.45 (-2.63%) | 6,411,300 |
| 29 Jan 2024 | CNY | 17.99 | 18.2 | 17.02 | 17.13 | 17.13 | -0.77 (-4.30%) | 9,176,153 |
| 26 Jan 2024 | CNY | 18.07 | 18.35 | 17.83 | 17.9 | 17.9 | -0.38 (-2.08%) | 7,872,997 |
| 25 Jan 2024 | CNY | 17.86 | 18.31 | 17.57 | 18.28 | 18.28 | +0.22 (+1.22%) | 10,934,800 |
| 24 Jan 2024 | CNY | 17.24 | 18.3 | 17.24 | 18.06 | 18.06 | +0.72 (+4.15%) | 12,515,500 |
| 23 Jan 2024 | CNY | 17.37 | 17.66 | 17.1 | 17.34 | 17.34 | +0.06 (+0.35%) | 9,299,400 |
| 22 Jan 2024 | CNY | 18.56 | 18.58 | 17.1 | 17.28 | 17.28 | -1.33 (-7.15%) | 13,323,005 |
| 19 Jan 2024 | CNY | 19.1 | 19.16 | 18.56 | 18.61 | 18.61 | -0.64 (-3.32%) | 10,761,010 |
| 18 Jan 2024 | CNY | 19.02 | 19.35 | 18.4 | 19.25 | 19.25 | +0.2 (+1.05%) | 13,624,866 |
| 17 Jan 2024 | CNY | 19.8 | 19.85 | 19 | 19.05 | 19.05 | -1.05 (-5.22%) | 18,316,815 |
| 16 Jan 2024 | CNY | 19.41 | 20.7 | 19.2 | 20.1 | 20.1 | +0.7 (+3.61%) | 27,846,373 |
| 15 Jan 2024 | CNY | 18.88 | 19.95 | 18.88 | 19.4 | 19.4 | +0.5 (+2.65%) | 21,310,868 |
| 12 Jan 2024 | CNY | 19.22 | 20.23 | 18.9 | 18.9 | 18.9 | -0.32 (-1.66%) | 27,356,562 |
| 11 Jan 2024 | CNY | 19.35 | 19.72 | 18.66 | 19.22 | 19.22 | -0.42 (-2.14%) | 24,533,199 |
| 10 Jan 2024 | CNY | 16.71 | 20.12 | 16.43 | 19.64 | 19.64 | +2.85 (+16.97%) | 27,559,827 |
| 9 Jan 2024 | CNY | 16.73 | 16.96 | 16.62 | 16.79 | 16.79 | +0.07 (+0.42%) | 3,335,800 |
| 8 Jan 2024 | CNY | 17.08 | 17.13 | 16.72 | 16.72 | 16.72 | -0.39 (-2.28%) | 3,737,500 |
| 5 Jan 2024 | CNY | 17.39 | 17.47 | 17.04 | 17.11 | 17.11 | -0.31 (-1.78%) | 3,552,633 |
| 4 Jan 2024 | CNY | 17.66 | 17.72 | 17.35 | 17.42 | 17.42 | -0.34 (-1.91%) | 3,333,114 |
| 3 Jan 2024 | CNY | 17.85 | 17.92 | 17.63 | 17.76 | 17.76 | -0.11 (-0.62%) | 3,114,767 |
| 2 Jan 2024 | CNY | 18 | 18.02 | 17.8 | 17.87 | 17.87 | -0.18 (-1.00%) | 3,145,467 |
| 29 Dec 2023 | CNY | 18.01 | 18.24 | 17.92 | 18.05 | 18.05 | -0.03 (-0.17%) | 5,257,700 |
| 28 Dec 2023 | CNY | 17.55 | 18.54 | 17.54 | 18.08 | 18.08 | +0.46 (+2.61%) | 6,443,368 |
| 27 Dec 2023 | CNY | 17.33 | 17.64 | 17.16 | 17.62 | 17.62 | +0.29 (+1.67%) | 2,726,200 |
