| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 15.23 | 15.43 | 13.77 | 14.24 | 14.24 | -1.18 (-7.65%) | 5,344,681 |
| 2 Feb 2024 | CNY | 15.97 | 16.2 | 14.91 | 15.42 | 15.42 | -0.42 (-2.65%) | 5,094,252 |
| 1 Feb 2024 | CNY | 16.19 | 16.27 | 15.51 | 15.84 | 15.84 | -0.36 (-2.22%) | 3,804,981 |
| 31 Jan 2024 | CNY | 17.13 | 17.25 | 16.17 | 16.2 | 16.2 | -0.86 (-5.04%) | 3,667,710 |
| 30 Jan 2024 | CNY | 17.87 | 18.05 | 16.99 | 17.06 | 17.06 | -0.84 (-4.69%) | 3,071,400 |
| 29 Jan 2024 | CNY | 18.7 | 18.81 | 17.82 | 17.9 | 17.9 | -0.77 (-4.12%) | 2,280,940 |
| 26 Jan 2024 | CNY | 18.93 | 19.39 | 18.61 | 18.67 | 18.67 | -0.19 (-1.01%) | 2,898,712 |
| 25 Jan 2024 | CNY | 18.62 | 18.91 | 18.29 | 18.86 | 18.86 | +0.37 (+2.00%) | 3,137,162 |
| 24 Jan 2024 | CNY | 18.31 | 18.7 | 17.58 | 18.49 | 18.49 | +0.3 (+1.65%) | 3,274,678 |
| 23 Jan 2024 | CNY | 17.99 | 18.48 | 17.48 | 18.19 | 18.19 | +0.14 (+0.78%) | 4,971,207 |
| 22 Jan 2024 | CNY | 19.54 | 19.8 | 17.88 | 18.05 | 18.05 | -1.49 (-7.63%) | 4,141,312 |
| 19 Jan 2024 | CNY | 20 | 20.1 | 19.45 | 19.54 | 19.54 | -0.6 (-2.98%) | 2,334,900 |
| 18 Jan 2024 | CNY | 20.2 | 20.33 | 19.25 | 20.14 | 20.14 | +0.05 (+0.25%) | 3,325,959 |
| 17 Jan 2024 | CNY | 20.65 | 20.72 | 20 | 20.09 | 20.09 | -0.63 (-3.04%) | 1,777,124 |
| 16 Jan 2024 | CNY | 20.74 | 20.76 | 20.2 | 20.72 | 20.72 | +0.22 (+1.07%) | 2,546,983 |
| 15 Jan 2024 | CNY | 20.98 | 21.29 | 20.45 | 20.5 | 20.5 | -0.4 (-1.91%) | 4,274,180 |
| 12 Jan 2024 | CNY | 21.66 | 21.96 | 20.86 | 20.9 | 20.9 | -0.8 (-3.69%) | 2,382,389 |
| 11 Jan 2024 | CNY | 21.39 | 21.89 | 20.93 | 21.7 | 21.7 | +0.25 (+1.17%) | 2,596,157 |
| 10 Jan 2024 | CNY | 22.23 | 22.33 | 21.38 | 21.45 | 21.45 | -0.73 (-3.29%) | 2,601,920 |
| 9 Jan 2024 | CNY | 21.8 | 22.99 | 21.8 | 22.18 | 22.18 | +0.42 (+1.93%) | 3,742,303 |
| 8 Jan 2024 | CNY | 22.42 | 22.5 | 21.76 | 21.76 | 21.76 | -0.64 (-2.86%) | 1,561,960 |
| 5 Jan 2024 | CNY | 23.29 | 23.42 | 22.36 | 22.4 | 22.4 | -0.89 (-3.82%) | 1,981,890 |
| 4 Jan 2024 | CNY | 23.92 | 23.92 | 23.18 | 23.29 | 23.29 | -0.47 (-1.98%) | 1,630,000 |
| 3 Jan 2024 | CNY | 23.94 | 24.15 | 23.5 | 23.76 | 23.76 | -0.29 (-1.21%) | 1,642,559 |
| 2 Jan 2024 | CNY | 24 | 24.39 | 23.9 | 24.05 | 24.05 | +0.24 (+1.01%) | 2,518,360 |
| 29 Dec 2023 | CNY | 23.69 | 24.04 | 23.56 | 23.81 | 23.81 | +0.25 (+1.06%) | 2,063,833 |
| 28 Dec 2023 | CNY | 22.5 | 23.9 | 22.34 | 23.56 | 23.56 | +0.95 (+4.20%) | 3,559,660 |
| 27 Dec 2023 | CNY | 21.94 | 22.61 | 21.88 | 22.61 | 22.61 | +0.76 (+3.48%) | 1,507,330 |
| 26 Dec 2023 | CNY | 22.43 | 22.6 | 21.6 | 21.85 | 21.85 | -0.54 (-2.41%) | 2,027,590 |
| 25 Dec 2023 | CNY | 22.54 | 22.78 | 22.25 | 22.39 | 22.39 | 0.0 (0.0%) | 1,514,270 |
