| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 12 | 13.41 | 10.51 | 13.05 | 13.05 | +0.95 (+7.85%) | 4,695,836 |
| 7 Feb 2024 | CNY | 14.34 | 14.9 | 11.85 | 12.1 | 12.1 | -2.22 (-15.50%) | 3,912,896 |
| 6 Feb 2024 | CNY | 15.09 | 15.1 | 13.06 | 14.32 | 14.32 | -0.77 (-5.10%) | 2,769,416 |
| 5 Feb 2024 | CNY | 17.8 | 17.8 | 14.95 | 15.09 | 15.09 | -2.64 (-14.89%) | 2,692,468 |
| 2 Feb 2024 | CNY | 18.88 | 19.96 | 17.03 | 17.73 | 17.73 | -1.08 (-5.74%) | 2,564,631 |
| 1 Feb 2024 | CNY | 19.35 | 19.52 | 18.2 | 18.81 | 18.81 | -0.71 (-3.64%) | 1,138,500 |
| 31 Jan 2024 | CNY | 20.3 | 20.72 | 18.82 | 19.52 | 19.52 | -0.76 (-3.75%) | 1,528,207 |
| 30 Jan 2024 | CNY | 20.55 | 22.05 | 20.21 | 20.28 | 20.28 | -1.35 (-6.24%) | 1,102,600 |
| 29 Jan 2024 | CNY | 22.6 | 22.69 | 21.49 | 21.63 | 21.63 | -0.97 (-4.29%) | 983,800 |
| 26 Jan 2024 | CNY | 22.1 | 22.77 | 21.65 | 22.6 | 22.6 | +0.41 (+1.85%) | 1,144,848 |
| 25 Jan 2024 | CNY | 21.28 | 22.24 | 20.9 | 22.19 | 22.19 | +0.91 (+4.28%) | 1,191,900 |
| 24 Jan 2024 | CNY | 20.49 | 21.28 | 20.02 | 21.28 | 21.28 | +0.8 (+3.91%) | 1,317,750 |
| 23 Jan 2024 | CNY | 21.05 | 21.07 | 20.17 | 20.48 | 20.48 | -0.56 (-2.66%) | 1,026,000 |
| 22 Jan 2024 | CNY | 22.88 | 22.88 | 20.91 | 21.04 | 21.04 | -1.57 (-6.94%) | 1,068,750 |
| 19 Jan 2024 | CNY | 23.01 | 23.04 | 22.5 | 22.61 | 22.61 | -0.3 (-1.31%) | 664,000 |
| 18 Jan 2024 | CNY | 23.2 | 23.28 | 22.06 | 22.91 | 22.91 | -0.37 (-1.59%) | 1,522,000 |
| 17 Jan 2024 | CNY | 23.99 | 24.04 | 23.28 | 23.28 | 23.28 | -0.83 (-3.44%) | 894,900 |
| 16 Jan 2024 | CNY | 24.04 | 24.34 | 23.62 | 24.11 | 24.11 | -0.1 (-0.41%) | 1,219,600 |
| 15 Jan 2024 | CNY | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 1,148,896 |
| 12 Jan 2024 | CNY | 24.16 | 24.78 | 24.14 | 24.21 | 24.21 | +0.02 (+0.08%) | 1,605,248 |
| 11 Jan 2024 | CNY | 24.3 | 24.43 | 23.86 | 24.19 | 24.19 | -0.34 (-1.39%) | 2,854,788 |
| 10 Jan 2024 | CNY | 24.3 | 25.2 | 23.5 | 24.53 | 24.53 | +0.55 (+2.29%) | 3,030,800 |
| 9 Jan 2024 | CNY | 23.81 | 24.37 | 23.71 | 23.98 | 23.98 | +0.18 (+0.76%) | 750,550 |
| 8 Jan 2024 | CNY | 24.09 | 24.38 | 23.8 | 23.8 | 23.8 | -0.13 (-0.54%) | 854,160 |
| 5 Jan 2024 | CNY | 24.67 | 24.72 | 23.88 | 23.93 | 23.93 | -0.62 (-2.53%) | 741,566 |
| 4 Jan 2024 | CNY | 24.51 | 24.72 | 24.27 | 24.55 | 24.55 | -0.08 (-0.32%) | 902,400 |
| 3 Jan 2024 | CNY | 25.06 | 25.18 | 24.55 | 24.63 | 24.63 | -0.54 (-2.15%) | 1,029,400 |
| 2 Jan 2024 | CNY | 24.73 | 25.33 | 24.68 | 25.17 | 25.17 | +0.44 (+1.78%) | 1,468,735 |
| 29 Dec 2023 | CNY | 24.75 | 25.15 | 24.63 | 24.73 | 24.73 | -0.12 (-0.48%) | 954,606 |
| 28 Dec 2023 | CNY | 24.4 | 25.18 | 24.16 | 24.85 | 24.85 | +0.29 (+1.18%) | 1,301,000 |
