| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 16.36 | 16.37 | 13.09 | 13.11 | 13.11 | -3.25 (-19.87%) | 2,326,168 |
| 2 Feb 2024 | CNY | 18.71 | 18.71 | 15.51 | 16.36 | 16.36 | -1.38 (-7.78%) | 1,426,643 |
| 1 Feb 2024 | CNY | 18.22 | 19.58 | 17.24 | 17.74 | 17.74 | -0.48 (-2.63%) | 972,591 |
| 31 Jan 2024 | CNY | 19.74 | 19.74 | 18.06 | 18.22 | 18.22 | -1.52 (-7.70%) | 936,974 |
| 30 Jan 2024 | CNY | 20.75 | 20.81 | 19.71 | 19.74 | 19.74 | -1.09 (-5.23%) | 634,511 |
| 29 Jan 2024 | CNY | 21.78 | 22.34 | 20.58 | 20.83 | 20.83 | -0.95 (-4.36%) | 783,020 |
| 26 Jan 2024 | CNY | 22.4 | 22.4 | 21.66 | 21.78 | 21.78 | +0.01 (+0.05%) | 690,753 |
| 25 Jan 2024 | CNY | 20.48 | 21.82 | 20.47 | 21.77 | 21.77 | +1.26 (+6.14%) | 633,830 |
| 24 Jan 2024 | CNY | 20.51 | 20.9 | 19.7 | 20.51 | 20.51 | +0.08 (+0.39%) | 980,642 |
| 23 Jan 2024 | CNY | 20.66 | 20.9 | 19.86 | 20.43 | 20.43 | -0.4 (-1.92%) | 1,431,890 |
| 22 Jan 2024 | CNY | 22.88 | 23.3 | 20.63 | 20.83 | 20.83 | -2.05 (-8.96%) | 1,110,871 |
| 19 Jan 2024 | CNY | 23.39 | 23.86 | 22.84 | 22.88 | 22.88 | -0.49 (-2.10%) | 526,599 |
| 18 Jan 2024 | CNY | 24.03 | 24.3 | 22.59 | 23.37 | 23.37 | -0.7 (-2.91%) | 1,069,460 |
| 17 Jan 2024 | CNY | 24.22 | 24.75 | 24.02 | 24.07 | 24.07 | -0.39 (-1.59%) | 580,350 |
| 16 Jan 2024 | CNY | 24.54 | 24.89 | 24.17 | 24.46 | 24.46 | -0.07 (-0.29%) | 457,260 |
| 15 Jan 2024 | CNY | 24.53 | 24.78 | 24.35 | 24.53 | 24.53 | 0.0 (0.0%) | 420,873 |
| 12 Jan 2024 | CNY | 24.34 | 24.98 | 24.34 | 24.53 | 24.53 | -0.04 (-0.16%) | 482,300 |
| 11 Jan 2024 | CNY | 24.55 | 24.85 | 24.35 | 24.57 | 24.57 | -0.08 (-0.32%) | 497,160 |
| 10 Jan 2024 | CNY | 24.96 | 25 | 24.29 | 24.65 | 24.65 | -0.05 (-0.20%) | 719,521 |
| 9 Jan 2024 | CNY | 24.48 | 24.87 | 24.39 | 24.7 | 24.7 | +0.32 (+1.31%) | 611,906 |
| 8 Jan 2024 | CNY | 24.51 | 25.09 | 24.36 | 24.38 | 24.38 | -0.37 (-1.49%) | 467,630 |
| 5 Jan 2024 | CNY | 25.01 | 25.35 | 24.56 | 24.75 | 24.75 | -0.26 (-1.04%) | 601,116 |
| 4 Jan 2024 | CNY | 24.83 | 25.13 | 24.83 | 25.01 | 25.01 | +0.02 (+0.08%) | 424,584 |
| 3 Jan 2024 | CNY | 24.85 | 25.08 | 24.7 | 24.99 | 24.99 | -0.09 (-0.36%) | 616,851 |
| 2 Jan 2024 | CNY | 24.79 | 25.2 | 24.76 | 25.08 | 25.08 | +0.31 (+1.25%) | 1,122,601 |
| 29 Dec 2023 | CNY | 24.27 | 24.77 | 24.09 | 24.77 | 24.77 | +0.57 (+2.36%) | 721,021 |
| 28 Dec 2023 | CNY | 23.38 | 24.29 | 23.21 | 24.2 | 24.2 | +0.77 (+3.29%) | 634,450 |
| 27 Dec 2023 | CNY | 23.25 | 23.66 | 22.97 | 23.43 | 23.43 | +0.28 (+1.21%) | 485,600 |
| 26 Dec 2023 | CNY | 23.42 | 23.66 | 23.04 | 23.15 | 23.15 | -0.36 (-1.53%) | 465,212 |
| 25 Dec 2023 | CNY | 23.92 | 23.92 | 23.17 | 23.51 | 23.51 | -0.41 (-1.71%) | 530,813 |
