| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 14.71 | 15.27 | 13.55 | 13.9 | 13.9 | -0.84 (-5.70%) | 9,625,039 |
| 6 Feb 2024 | CNY | 14.08 | 15.15 | 13.12 | 14.74 | 14.74 | +0.68 (+4.84%) | 9,152,221 |
| 5 Feb 2024 | CNY | 16 | 16.1 | 13.7 | 14.06 | 14.06 | -2.2 (-13.53%) | 10,945,154 |
| 2 Feb 2024 | CNY | 17.5 | 17.83 | 15.69 | 16.26 | 16.26 | -1.12 (-6.44%) | 9,441,712 |
| 1 Feb 2024 | CNY | 16.78 | 17.97 | 16.6 | 17.38 | 17.38 | +0.48 (+2.84%) | 9,138,810 |
| 31 Jan 2024 | CNY | 18.38 | 18.47 | 16.86 | 16.9 | 16.9 | -1.5 (-8.15%) | 10,109,904 |
| 30 Jan 2024 | CNY | 19.68 | 19.78 | 18.3 | 18.4 | 18.4 | -1.77 (-8.78%) | 11,154,499 |
| 29 Jan 2024 | CNY | 22.15 | 22.45 | 20.11 | 20.17 | 20.17 | -2.35 (-10.44%) | 13,546,296 |
| 26 Jan 2024 | CNY | 23.09 | 23.75 | 22.51 | 22.52 | 22.52 | -0.74 (-3.18%) | 13,274,683 |
| 25 Jan 2024 | CNY | 22.68 | 23.39 | 22.01 | 23.26 | 23.26 | +0.34 (+1.48%) | 15,205,816 |
| 24 Jan 2024 | CNY | 21.95 | 23.35 | 21.91 | 22.92 | 22.92 | +0.92 (+4.18%) | 14,270,504 |
| 23 Jan 2024 | CNY | 21.9 | 22.61 | 21.31 | 22 | 22 | -0.13 (-0.59%) | 11,251,646 |
| 22 Jan 2024 | CNY | 23.9 | 24.34 | 21.8 | 22.13 | 22.13 | -2.13 (-8.78%) | 15,844,037 |
| 19 Jan 2024 | CNY | 26.49 | 26.56 | 24.22 | 24.26 | 24.26 | -2.4 (-9.00%) | 18,980,587 |
| 18 Jan 2024 | CNY | 27.08 | 27.73 | 25.6 | 26.66 | 26.66 | -1.09 (-3.93%) | 19,659,940 |
| 17 Jan 2024 | CNY | 28.45 | 29.35 | 26.9 | 27.75 | 27.75 | -1.7 (-5.77%) | 23,092,381 |
| 16 Jan 2024 | CNY | 27.78 | 30.96 | 27.68 | 29.45 | 29.45 | +2.55 (+9.48%) | 31,582,344 |
| 15 Jan 2024 | CNY | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 30,552,696 |
| 12 Jan 2024 | CNY | 28.59 | 29.31 | 26.78 | 26.9 | 26.9 | -0.76 (-2.75%) | 39,778,993 |
| 11 Jan 2024 | CNY | 22.98 | 27.66 | 22.86 | 27.66 | 27.66 | +4.61 (+20.00%) | 23,474,047 |
| 10 Jan 2024 | CNY | 24.49 | 24.49 | 22.55 | 23.05 | 23.05 | -1.94 (-7.76%) | 13,473,932 |
| 9 Jan 2024 | CNY | 25.28 | 25.28 | 24.11 | 24.99 | 24.99 | -0.66 (-2.57%) | 17,021,063 |
| 8 Jan 2024 | CNY | 24.89 | 27.1 | 24.88 | 25.65 | 25.65 | +0.57 (+2.27%) | 23,763,880 |
| 5 Jan 2024 | CNY | 24 | 25.72 | 23.7 | 25.08 | 25.08 | +0.84 (+3.47%) | 17,512,522 |
| 4 Jan 2024 | CNY | 24.94 | 26.5 | 24.19 | 24.24 | 24.24 | -1.17 (-4.60%) | 18,117,945 |
| 3 Jan 2024 | CNY | 24.56 | 25.88 | 24.49 | 25.41 | 25.41 | +0.52 (+2.09%) | 16,793,510 |
| 2 Jan 2024 | CNY | 24.19 | 25.5 | 23.77 | 24.89 | 24.89 | +0.63 (+2.60%) | 14,011,406 |
| 29 Dec 2023 | CNY | 24.4 | 24.63 | 24.11 | 24.26 | 24.26 | -0.32 (-1.30%) | 11,500,586 |
| 28 Dec 2023 | CNY | 23.63 | 24.58 | 23.1 | 24.58 | 24.58 | +0.83 (+3.49%) | 13,429,074 |
| 27 Dec 2023 | CNY | 23.8 | 24.09 | 22.99 | 23.75 | 23.75 | -0.21 (-0.88%) | 8,745,917 |
