| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 14.05 | 15.25 | 14 | 14.98 | 14.98 | +0.92 (+6.54%) | 6,067,652 |
| 7 Feb 2024 | CNY | 13.2 | 14.75 | 12.8 | 14.06 | 14.06 | +0.7 (+5.24%) | 6,534,352 |
| 6 Feb 2024 | CNY | 12.95 | 13.49 | 11 | 13.36 | 13.36 | +0.36 (+2.77%) | 9,916,270 |
| 5 Feb 2024 | CNY | 15.18 | 15.18 | 12.96 | 13 | 13 | -2.16 (-14.25%) | 10,595,764 |
| 2 Feb 2024 | CNY | 15.4 | 15.7 | 14.88 | 15.16 | 15.16 | -0.24 (-1.56%) | 4,719,984 |
| 1 Feb 2024 | CNY | 15.39 | 15.48 | 14.93 | 15.4 | 15.4 | +0.01 (+0.06%) | 3,242,080 |
| 31 Jan 2024 | CNY | 15.7 | 15.7 | 15.26 | 15.39 | 15.39 | -0.31 (-1.97%) | 3,403,316 |
| 30 Jan 2024 | CNY | 15.6 | 15.89 | 15.52 | 15.7 | 15.7 | -0.04 (-0.25%) | 2,413,456 |
| 29 Jan 2024 | CNY | 15.56 | 15.85 | 15.2 | 15.74 | 15.74 | +0.24 (+1.55%) | 3,407,990 |
| 26 Jan 2024 | CNY | 15.63 | 15.8 | 15.36 | 15.5 | 15.5 | -0.21 (-1.34%) | 3,782,020 |
| 25 Jan 2024 | CNY | 15.12 | 15.78 | 14.85 | 15.71 | 15.71 | +0.67 (+4.45%) | 6,596,248 |
| 24 Jan 2024 | CNY | 15 | 15.19 | 14.3 | 15.04 | 15.04 | +0.04 (+0.27%) | 5,345,432 |
| 23 Jan 2024 | CNY | 15.26 | 15.3 | 14.9 | 15 | 15 | -0.26 (-1.70%) | 3,421,716 |
| 22 Jan 2024 | CNY | 15.69 | 15.69 | 15.12 | 15.26 | 15.26 | -0.34 (-2.18%) | 4,541,380 |
| 19 Jan 2024 | CNY | 15.51 | 15.99 | 15.46 | 15.6 | 15.6 | -0.01 (-0.06%) | 3,048,492 |
| 18 Jan 2024 | CNY | 15.65 | 15.8 | 15.12 | 15.61 | 15.61 | -0.06 (-0.38%) | 5,237,144 |
| 17 Jan 2024 | CNY | 15.8 | 16 | 15.55 | 15.67 | 15.67 | -0.12 (-0.76%) | 3,247,756 |
| 16 Jan 2024 | CNY | 16.19 | 16.24 | 15.7 | 15.79 | 15.79 | -0.39 (-2.41%) | 5,150,332 |
| 15 Jan 2024 | CNY | 16.13 | 16.5 | 15.81 | 16.18 | 16.18 | +0.01 (+0.06%) | 4,379,400 |
| 12 Jan 2024 | CNY | 16.24 | 16.36 | 16.05 | 16.17 | 16.17 | -0.07 (-0.43%) | 2,308,972 |
| 11 Jan 2024 | CNY | 16.2 | 16.57 | 16.1 | 16.24 | 16.24 | +0.06 (+0.37%) | 4,467,500 |
| 10 Jan 2024 | CNY | 16.27 | 16.33 | 16.03 | 16.18 | 16.18 | -0.09 (-0.55%) | 2,453,460 |
| 9 Jan 2024 | CNY | 16.05 | 16.5 | 16 | 16.27 | 16.27 | +0.06 (+0.37%) | 3,883,180 |
| 8 Jan 2024 | CNY | 16.37 | 16.8 | 16.11 | 16.21 | 16.21 | -0.39 (-2.35%) | 4,298,060 |
| 5 Jan 2024 | CNY | 16.8 | 17.16 | 16.43 | 16.6 | 16.6 | -0.22 (-1.31%) | 6,011,248 |
| 4 Jan 2024 | CNY | 17 | 17.06 | 16.6 | 16.82 | 16.82 | -0.24 (-1.41%) | 4,627,456 |
| 3 Jan 2024 | CNY | 17.01 | 17.76 | 16.77 | 17.06 | 17.06 | -0.09 (-0.52%) | 12,803,256 |
| 2 Jan 2024 | CNY | 16.85 | 17.8 | 15.97 | 17.15 | 17.15 | +1.05 (+6.52%) | 15,281,948 |
| 29 Dec 2023 | CNY | 15.74 | 16.1 | 15.5 | 16.1 | 16.1 | +0.55 (+3.54%) | 6,940,283 |
| 28 Dec 2023 | CNY | 15.25 | 15.8 | 15.18 | 15.55 | 15.55 | +0.3 (+1.97%) | 6,372,322 |
