| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 16.89 | 16.9 | 14.95 | 15.53 | 15.53 | -1.54 (-9.02%) | 4,448,659 |
| 2 Feb 2024 | CNY | 17.92 | 18.46 | 16.5 | 17.07 | 17.07 | -0.83 (-4.64%) | 3,243,085 |
| 1 Feb 2024 | CNY | 17.68 | 18.4 | 17.48 | 17.9 | 17.9 | -0.08 (-0.44%) | 2,672,650 |
| 31 Jan 2024 | CNY | 18.78 | 19.15 | 17.91 | 17.98 | 17.98 | -1 (-5.27%) | 2,896,851 |
| 30 Jan 2024 | CNY | 19.5 | 19.7 | 18.9 | 18.98 | 18.98 | -0.68 (-3.46%) | 2,104,801 |
| 29 Jan 2024 | CNY | 20.42 | 20.57 | 19.63 | 19.66 | 19.66 | -0.74 (-3.63%) | 2,437,404 |
| 26 Jan 2024 | CNY | 20.8 | 20.91 | 20.36 | 20.4 | 20.4 | -0.4 (-1.92%) | 2,387,301 |
| 25 Jan 2024 | CNY | 20.34 | 20.83 | 19.99 | 20.8 | 20.8 | +0.41 (+2.01%) | 3,501,450 |
| 24 Jan 2024 | CNY | 19.81 | 20.7 | 19.57 | 20.39 | 20.39 | +0.73 (+3.71%) | 3,563,620 |
| 23 Jan 2024 | CNY | 19.38 | 19.72 | 18.91 | 19.66 | 19.66 | +0.18 (+0.92%) | 2,815,504 |
| 22 Jan 2024 | CNY | 21.29 | 21.29 | 19.23 | 19.48 | 19.48 | -1.65 (-7.81%) | 4,562,692 |
| 19 Jan 2024 | CNY | 21.42 | 21.73 | 21.13 | 21.13 | 21.13 | -0.29 (-1.35%) | 1,703,210 |
| 18 Jan 2024 | CNY | 21.45 | 21.6 | 20.62 | 21.42 | 21.42 | -0.12 (-0.56%) | 3,263,684 |
| 17 Jan 2024 | CNY | 22.15 | 22.38 | 21.53 | 21.54 | 21.54 | -0.63 (-2.84%) | 2,264,947 |
| 16 Jan 2024 | CNY | 22.33 | 22.43 | 21.71 | 22.17 | 22.17 | -0.25 (-1.12%) | 2,418,300 |
| 15 Jan 2024 | CNY | 22.3 | 22.68 | 22.12 | 22.42 | 22.42 | +0.05 (+0.22%) | 1,738,173 |
| 12 Jan 2024 | CNY | 22.64 | 22.73 | 22.34 | 22.37 | 22.37 | -0.37 (-1.63%) | 1,880,550 |
| 11 Jan 2024 | CNY | 22.14 | 22.92 | 22.14 | 22.74 | 22.74 | +0.44 (+1.97%) | 2,763,550 |
| 10 Jan 2024 | CNY | 22.18 | 22.38 | 21.65 | 22.3 | 22.3 | +0.03 (+0.13%) | 2,596,075 |
| 9 Jan 2024 | CNY | 22.11 | 22.54 | 21.98 | 22.27 | 22.27 | +0.17 (+0.77%) | 2,357,371 |
| 8 Jan 2024 | CNY | 22.58 | 22.71 | 22.06 | 22.1 | 22.1 | -0.52 (-2.30%) | 2,461,021 |
| 5 Jan 2024 | CNY | 23.15 | 23.34 | 22.51 | 22.62 | 22.62 | -0.54 (-2.33%) | 3,340,600 |
| 4 Jan 2024 | CNY | 23.59 | 23.59 | 23.06 | 23.16 | 23.16 | -0.46 (-1.95%) | 2,787,647 |
| 3 Jan 2024 | CNY | 23.52 | 23.89 | 23.3 | 23.62 | 23.62 | -0.03 (-0.13%) | 2,678,552 |
| 2 Jan 2024 | CNY | 23.98 | 24.15 | 23.6 | 23.65 | 23.65 | -0.32 (-1.34%) | 3,380,257 |
| 29 Dec 2023 | CNY | 23.56 | 24.26 | 23.51 | 23.97 | 23.97 | +0.39 (+1.65%) | 3,994,873 |
| 28 Dec 2023 | CNY | 23.21 | 23.78 | 22.95 | 23.58 | 23.58 | +0.17 (+0.73%) | 4,681,601 |
| 27 Dec 2023 | CNY | 23.12 | 23.45 | 22.65 | 23.41 | 23.41 | +0.41 (+1.78%) | 4,240,650 |
| 26 Dec 2023 | CNY | 23.77 | 23.8 | 22.88 | 23 | 23 | -0.86 (-3.60%) | 5,333,550 |
| 25 Dec 2023 | CNY | 24.2 | 24.62 | 23.52 | 23.86 | 23.86 | -0.74 (-3.01%) | 6,222,262 |
