| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 17.39 | 17.39 | 14.42 | 14.85 | 14.85 | -2.91 (-16.39%) | 2,765,900 |
| 2 Feb 2024 | CNY | 18.8 | 19.25 | 16.71 | 17.76 | 17.76 | -1.15 (-6.08%) | 2,213,480 |
| 1 Feb 2024 | CNY | 19.43 | 19.73 | 18.68 | 18.91 | 18.91 | -0.61 (-3.13%) | 1,484,221 |
| 31 Jan 2024 | CNY | 20.71 | 20.88 | 19.37 | 19.52 | 19.52 | -1.26 (-6.06%) | 2,272,680 |
| 30 Jan 2024 | CNY | 21.55 | 21.55 | 20.74 | 20.78 | 20.78 | -0.47 (-2.21%) | 1,146,580 |
| 29 Jan 2024 | CNY | 22.14 | 22.47 | 21.12 | 21.25 | 21.25 | -0.89 (-4.02%) | 1,132,447 |
| 26 Jan 2024 | CNY | 22.32 | 22.61 | 22 | 22.14 | 22.14 | -0.02 (-0.09%) | 1,130,700 |
| 25 Jan 2024 | CNY | 21.21 | 22.18 | 20.94 | 22.16 | 22.16 | +0.95 (+4.48%) | 1,460,100 |
| 24 Jan 2024 | CNY | 20.88 | 21.63 | 20.4 | 21.21 | 21.21 | +0.43 (+2.07%) | 1,801,179 |
| 23 Jan 2024 | CNY | 21.68 | 21.68 | 20.35 | 20.78 | 20.78 | -0.9 (-4.15%) | 1,863,200 |
| 22 Jan 2024 | CNY | 23.72 | 23.72 | 21.37 | 21.68 | 21.68 | -2.04 (-8.60%) | 1,990,900 |
| 19 Jan 2024 | CNY | 24.12 | 24.25 | 23.62 | 23.72 | 23.72 | -0.39 (-1.62%) | 884,262 |
| 18 Jan 2024 | CNY | 24.48 | 24.92 | 23.52 | 24.11 | 24.11 | -0.63 (-2.55%) | 1,349,200 |
| 17 Jan 2024 | CNY | 25.38 | 25.42 | 24.74 | 24.74 | 24.74 | -0.55 (-2.17%) | 889,400 |
| 16 Jan 2024 | CNY | 25.45 | 25.45 | 24.94 | 25.29 | 25.29 | -0.01 (-0.04%) | 1,029,967 |
| 15 Jan 2024 | CNY | 25.42 | 25.55 | 24.91 | 25.3 | 25.3 | -0.12 (-0.47%) | 1,425,600 |
| 12 Jan 2024 | CNY | 25.76 | 26.05 | 25.42 | 25.42 | 25.42 | -0.01 (-0.04%) | 1,078,542 |
| 11 Jan 2024 | CNY | 24.92 | 25.57 | 24.87 | 25.43 | 25.43 | +0.47 (+1.88%) | 1,103,900 |
| 10 Jan 2024 | CNY | 25.34 | 25.43 | 24.59 | 24.96 | 24.96 | -0.15 (-0.60%) | 960,400 |
| 9 Jan 2024 | CNY | 24.88 | 25.55 | 24.88 | 25.11 | 25.11 | +0.12 (+0.48%) | 1,017,800 |
| 8 Jan 2024 | CNY | 25.11 | 25.34 | 24.8 | 24.99 | 24.99 | -0.11 (-0.44%) | 1,310,900 |
| 5 Jan 2024 | CNY | 25.5 | 25.8 | 24.85 | 25.1 | 25.1 | -0.79 (-3.05%) | 2,203,401 |
| 4 Jan 2024 | CNY | 25.35 | 25.97 | 24.91 | 25.89 | 25.89 | +0.9 (+3.60%) | 1,837,400 |
| 3 Jan 2024 | CNY | 25.12 | 25.3 | 24.65 | 24.99 | 24.99 | -0.21 (-0.83%) | 957,800 |
| 2 Jan 2024 | CNY | 24.67 | 25.4 | 24.6 | 25.2 | 25.2 | +0.53 (+2.15%) | 1,881,500 |
| 29 Dec 2023 | CNY | 24.21 | 24.75 | 24.1 | 24.67 | 24.67 | +0.43 (+1.77%) | 1,421,026 |
| 28 Dec 2023 | CNY | 23.35 | 24.29 | 23.18 | 24.24 | 24.24 | +0.88 (+3.77%) | 1,213,700 |
| 27 Dec 2023 | CNY | 23.3 | 23.58 | 23.04 | 23.36 | 23.36 | +0.15 (+0.65%) | 1,071,400 |
| 26 Dec 2023 | CNY | 23.8 | 23.81 | 23.06 | 23.21 | 23.21 | -0.6 (-2.52%) | 1,292,594 |
| 25 Dec 2023 | CNY | 23.93 | 24 | 23.44 | 23.81 | 23.81 | -0.14 (-0.58%) | 1,055,500 |
