| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 18.04 | 18.28 | 16.42 | 16.81 | 16.81 | -1.01 (-5.67%) | 3,124,714 |
| 6 Feb 2024 | CNY | 18 | 19 | 16.34 | 17.82 | 17.82 | -1.19 (-6.26%) | 3,144,468 |
| 5 Feb 2024 | CNY | 22.54 | 22.78 | 18.65 | 19.01 | 19.01 | -3.43 (-15.29%) | 2,023,200 |
| 2 Feb 2024 | CNY | 24.13 | 24.75 | 21.7 | 22.44 | 22.44 | -1.72 (-7.12%) | 1,633,241 |
| 1 Feb 2024 | CNY | 24.39 | 25.4 | 23.2 | 24.16 | 24.16 | -0.73 (-2.93%) | 1,516,808 |
| 31 Jan 2024 | CNY | 27.1 | 27.1 | 24.63 | 24.89 | 24.89 | -1.65 (-6.22%) | 1,294,101 |
| 30 Jan 2024 | CNY | 27.51 | 27.9 | 26.42 | 26.54 | 26.54 | -1.39 (-4.98%) | 1,011,160 |
| 29 Jan 2024 | CNY | 29.41 | 29.66 | 27.9 | 27.93 | 27.93 | -1.26 (-4.32%) | 1,119,700 |
| 26 Jan 2024 | CNY | 29.8 | 29.82 | 28.93 | 29.19 | 29.19 | -0.3 (-1.02%) | 1,141,313 |
| 25 Jan 2024 | CNY | 27.28 | 29.51 | 26.72 | 29.49 | 29.49 | +2.16 (+7.90%) | 1,772,002 |
| 24 Jan 2024 | CNY | 26.89 | 27.65 | 26.3 | 27.33 | 27.33 | +0.36 (+1.33%) | 1,458,270 |
| 23 Jan 2024 | CNY | 27.73 | 27.88 | 26.49 | 26.97 | 26.97 | -0.51 (-1.86%) | 1,442,905 |
| 22 Jan 2024 | CNY | 28.73 | 29.49 | 27.2 | 27.48 | 27.48 | -1.65 (-5.66%) | 1,951,119 |
| 19 Jan 2024 | CNY | 28.91 | 30.64 | 28.78 | 29.13 | 29.13 | +0.49 (+1.71%) | 2,391,696 |
| 18 Jan 2024 | CNY | 29.69 | 29.69 | 27.57 | 28.64 | 28.64 | -1.45 (-4.82%) | 3,308,308 |
| 17 Jan 2024 | CNY | 31.57 | 31.9 | 30.04 | 30.09 | 30.09 | -1.52 (-4.81%) | 3,152,777 |
| 16 Jan 2024 | CNY | 29.92 | 33 | 29.8 | 31.61 | 31.61 | +1.74 (+5.83%) | 4,739,614 |
| 15 Jan 2024 | CNY | 32.08 | 32.24 | 29.41 | 29.87 | 29.87 | -2.37 (-7.35%) | 4,755,812 |
| 12 Jan 2024 | CNY | 34.54 | 34.95 | 31.35 | 32.24 | 32.24 | +2.58 (+8.70%) | 4,157,500 |
| 11 Jan 2024 | CNY | 29.83 | 29.93 | 29.28 | 29.66 | 29.66 | -0.21 (-0.70%) | 976,059 |
| 10 Jan 2024 | CNY | 29.55 | 30.21 | 29.1 | 29.87 | 29.87 | +0.27 (+0.91%) | 1,416,700 |
| 9 Jan 2024 | CNY | 29.84 | 30.44 | 29.32 | 29.6 | 29.6 | -0.24 (-0.80%) | 1,097,778 |
| 8 Jan 2024 | CNY | 30.75 | 30.75 | 29.72 | 29.84 | 29.84 | -0.81 (-2.64%) | 814,880 |
| 5 Jan 2024 | CNY | 30.65 | 31.17 | 30.4 | 30.65 | 30.65 | -0.11 (-0.36%) | 873,241 |
| 4 Jan 2024 | CNY | 30.98 | 30.98 | 30.21 | 30.76 | 30.76 | -0.06 (-0.19%) | 574,667 |
| 3 Jan 2024 | CNY | 31.31 | 31.34 | 30.5 | 30.82 | 30.82 | -0.49 (-1.56%) | 800,200 |
| 2 Jan 2024 | CNY | 31.17 | 31.47 | 31 | 31.31 | 31.31 | +0.14 (+0.45%) | 1,047,150 |
| 29 Dec 2023 | CNY | 30.18 | 31.28 | 30.18 | 31.17 | 31.17 | +0.99 (+3.28%) | 1,151,270 |
| 28 Dec 2023 | CNY | 30.3 | 30.43 | 29.15 | 30.18 | 30.18 | +0.38 (+1.28%) | 811,824 |
| 27 Dec 2023 | CNY | 29.01 | 29.95 | 28.82 | 29.8 | 29.8 | +0.79 (+2.72%) | 807,100 |
