| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 12.8 | 12.8 | 11.15 | 12.07 | 12.07 | -0.72 (-5.63%) | 4,916,589 |
| 6 Feb 2024 | CNY | 12.7 | 13.38 | 11.84 | 12.79 | 12.79 | -0.11 (-0.85%) | 3,714,895 |
| 5 Feb 2024 | CNY | 14.56 | 14.56 | 12.3 | 12.9 | 12.9 | -1.48 (-10.29%) | 4,089,307 |
| 2 Feb 2024 | CNY | 14.91 | 15.04 | 13.92 | 14.38 | 14.38 | -0.58 (-3.88%) | 3,755,163 |
| 1 Feb 2024 | CNY | 14.99 | 14.99 | 14.1 | 14.96 | 14.96 | +0.07 (+0.47%) | 3,529,014 |
| 31 Jan 2024 | CNY | 15.53 | 15.53 | 14.7 | 14.89 | 14.89 | -0.76 (-4.86%) | 2,237,227 |
| 30 Jan 2024 | CNY | 15.68 | 15.88 | 15.35 | 15.65 | 15.65 | -0.03 (-0.19%) | 2,352,241 |
| 29 Jan 2024 | CNY | 16.68 | 16.74 | 15.64 | 15.68 | 15.68 | -0.88 (-5.31%) | 1,968,767 |
| 26 Jan 2024 | CNY | 16.79 | 16.92 | 16.56 | 16.56 | 16.56 | -0.22 (-1.31%) | 1,737,200 |
| 25 Jan 2024 | CNY | 16.3 | 16.85 | 16.04 | 16.78 | 16.78 | +0.59 (+3.64%) | 1,840,510 |
| 24 Jan 2024 | CNY | 16.26 | 16.36 | 15.61 | 16.19 | 16.19 | +0.03 (+0.19%) | 2,187,678 |
| 23 Jan 2024 | CNY | 15.82 | 16.24 | 15.56 | 16.16 | 16.16 | +0.28 (+1.76%) | 2,575,505 |
| 22 Jan 2024 | CNY | 16.84 | 17.15 | 15.56 | 15.88 | 15.88 | -1 (-5.92%) | 2,340,960 |
| 19 Jan 2024 | CNY | 17.01 | 17.3 | 16.8 | 16.88 | 16.88 | -0.15 (-0.88%) | 1,833,930 |
| 18 Jan 2024 | CNY | 17.18 | 17.41 | 16.56 | 17.03 | 17.03 | -0.2 (-1.16%) | 1,911,751 |
| 17 Jan 2024 | CNY | 17.86 | 17.86 | 17.22 | 17.23 | 17.23 | -0.54 (-3.04%) | 1,166,658 |
| 16 Jan 2024 | CNY | 17.88 | 18.08 | 17.48 | 17.77 | 17.77 | -0.31 (-1.71%) | 1,542,360 |
| 15 Jan 2024 | CNY | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0 (0.0%) | 1,240,765 |
| 12 Jan 2024 | CNY | 18.18 | 18.34 | 18.04 | 18.08 | 18.08 | -0.1 (-0.55%) | 1,349,380 |
| 11 Jan 2024 | CNY | 17.85 | 18.24 | 17.4 | 18.18 | 18.18 | +0.46 (+2.60%) | 1,724,620 |
| 10 Jan 2024 | CNY | 18.19 | 18.19 | 17.47 | 17.72 | 17.72 | -0.24 (-1.34%) | 1,601,880 |
| 9 Jan 2024 | CNY | 17.91 | 18.28 | 17.73 | 17.96 | 17.96 | 0.0 (0.0%) | 1,592,581 |
| 8 Jan 2024 | CNY | 18.13 | 18.29 | 17.96 | 17.96 | 17.96 | -0.15 (-0.83%) | 1,717,620 |
| 5 Jan 2024 | CNY | 18.65 | 18.67 | 18.01 | 18.11 | 18.11 | -0.34 (-1.84%) | 1,539,920 |
| 4 Jan 2024 | CNY | 18.68 | 18.83 | 18.4 | 18.45 | 18.45 | -0.23 (-1.23%) | 1,667,540 |
| 3 Jan 2024 | CNY | 18.85 | 18.95 | 18.53 | 18.68 | 18.68 | -0.22 (-1.16%) | 1,857,560 |
| 2 Jan 2024 | CNY | 19.39 | 19.39 | 18.9 | 18.9 | 18.9 | -0.38 (-1.97%) | 1,854,669 |
| 29 Dec 2023 | CNY | 18.72 | 19.35 | 18.67 | 19.28 | 19.28 | +0.56 (+2.99%) | 2,932,889 |
| 28 Dec 2023 | CNY | 18.7 | 18.84 | 18.41 | 18.72 | 18.72 | +0.02 (+0.11%) | 1,736,349 |
| 27 Dec 2023 | CNY | 18.4 | 18.73 | 18.22 | 18.7 | 18.7 | +0.31 (+1.69%) | 1,364,400 |
