| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 12.19 | 14.21 | 11.6 | 13.97 | 13.97 | +1.87 (+15.45%) | 3,503,249 |
| 7 Feb 2024 | CNY | 13.89 | 14.19 | 11.52 | 12.1 | 12.1 | -1.75 (-12.64%) | 3,624,359 |
| 6 Feb 2024 | CNY | 14 | 14.8 | 12.34 | 13.85 | 13.85 | -0.68 (-4.68%) | 3,177,130 |
| 5 Feb 2024 | CNY | 17.85 | 17.85 | 14.49 | 14.53 | 14.53 | -3.58 (-19.77%) | 3,259,678 |
| 2 Feb 2024 | CNY | 19.74 | 19.98 | 17.35 | 18.11 | 18.11 | -1.71 (-8.63%) | 1,994,760 |
| 1 Feb 2024 | CNY | 20.63 | 20.63 | 18.93 | 19.82 | 19.82 | -0.15 (-0.75%) | 1,550,362 |
| 31 Jan 2024 | CNY | 21.55 | 21.61 | 19.97 | 19.97 | 19.97 | -1.55 (-7.20%) | 1,549,485 |
| 30 Jan 2024 | CNY | 22.16 | 22.55 | 21.46 | 21.52 | 21.52 | -0.73 (-3.28%) | 1,282,207 |
| 29 Jan 2024 | CNY | 23.75 | 24.16 | 22.25 | 22.25 | 22.25 | -1.64 (-6.86%) | 1,466,220 |
| 26 Jan 2024 | CNY | 24.04 | 24.53 | 23.83 | 23.89 | 23.89 | -0.06 (-0.25%) | 1,044,240 |
| 25 Jan 2024 | CNY | 23.19 | 24 | 22.6 | 23.95 | 23.95 | +1.1 (+4.81%) | 1,238,699 |
| 24 Jan 2024 | CNY | 22.82 | 23.08 | 21.85 | 22.85 | 22.85 | +0.08 (+0.35%) | 1,362,300 |
| 23 Jan 2024 | CNY | 23.33 | 23.59 | 22.38 | 22.77 | 22.77 | -0.56 (-2.40%) | 1,574,880 |
| 22 Jan 2024 | CNY | 24.9 | 25.08 | 23.12 | 23.33 | 23.33 | -1.45 (-5.85%) | 1,161,600 |
| 19 Jan 2024 | CNY | 25.5 | 25.5 | 24.7 | 24.78 | 24.78 | -0.51 (-2.02%) | 852,618 |
| 18 Jan 2024 | CNY | 25.6 | 25.61 | 24.51 | 25.29 | 25.29 | -0.07 (-0.28%) | 1,092,057 |
| 17 Jan 2024 | CNY | 26.13 | 26.21 | 25.36 | 25.36 | 25.36 | -0.77 (-2.95%) | 750,400 |
| 16 Jan 2024 | CNY | 26.12 | 26.27 | 25.5 | 26.13 | 26.13 | -0.39 (-1.47%) | 988,638 |
| 15 Jan 2024 | CNY | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.0 (0.0%) | 792,860 |
| 12 Jan 2024 | CNY | 27.13 | 27.14 | 26.52 | 26.52 | 26.52 | -0.39 (-1.45%) | 612,820 |
| 11 Jan 2024 | CNY | 26.1 | 27.04 | 26.1 | 26.91 | 26.91 | +0.81 (+3.10%) | 822,740 |
| 10 Jan 2024 | CNY | 26.44 | 26.68 | 25.83 | 26.1 | 26.1 | -0.45 (-1.69%) | 669,420 |
| 9 Jan 2024 | CNY | 26.55 | 27.1 | 26.39 | 26.55 | 26.55 | +0.03 (+0.11%) | 784,900 |
| 8 Jan 2024 | CNY | 26.97 | 27.21 | 26.41 | 26.52 | 26.52 | -0.45 (-1.67%) | 721,580 |
| 5 Jan 2024 | CNY | 27.6 | 27.66 | 26.7 | 26.97 | 26.97 | -0.45 (-1.64%) | 659,840 |
| 4 Jan 2024 | CNY | 27.7 | 27.7 | 27.08 | 27.42 | 27.42 | +0.05 (+0.18%) | 687,049 |
| 3 Jan 2024 | CNY | 27.43 | 27.7 | 27.16 | 27.37 | 27.37 | -0.16 (-0.58%) | 1,028,800 |
| 2 Jan 2024 | CNY | 27.64 | 27.76 | 27.3 | 27.53 | 27.53 | +0.12 (+0.44%) | 876,900 |
| 29 Dec 2023 | CNY | 27.32 | 27.57 | 27.23 | 27.41 | 27.41 | +0.04 (+0.15%) | 877,040 |
| 28 Dec 2023 | CNY | 26.42 | 27.5 | 26.07 | 27.37 | 27.37 | +0.95 (+3.60%) | 856,620 |
