| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.9 | 11.9 | 10.12 | 10.32 | 10.32 | -1.54 (-12.98%) | 3,751,508 |
| 6 Feb 2024 | CNY | 12.31 | 12.65 | 10.5 | 11.86 | 11.86 | -0.45 (-3.66%) | 3,161,517 |
| 5 Feb 2024 | CNY | 14.89 | 14.9 | 12 | 12.31 | 12.31 | -2.63 (-17.60%) | 2,840,428 |
| 2 Feb 2024 | CNY | 15.99 | 16.49 | 14.42 | 14.94 | 14.94 | -0.96 (-6.04%) | 1,770,400 |
| 1 Feb 2024 | CNY | 16.11 | 16.5 | 15.28 | 15.9 | 15.9 | -0.21 (-1.30%) | 1,643,100 |
| 31 Jan 2024 | CNY | 17.36 | 17.36 | 16 | 16.11 | 16.11 | -1.17 (-6.77%) | 1,693,550 |
| 30 Jan 2024 | CNY | 18 | 18.19 | 17.22 | 17.28 | 17.28 | -0.72 (-4%) | 869,020 |
| 29 Jan 2024 | CNY | 18.92 | 19.25 | 17.85 | 18 | 18 | -0.92 (-4.86%) | 1,070,000 |
| 26 Jan 2024 | CNY | 19.27 | 19.5 | 18.78 | 18.92 | 18.92 | -0.03 (-0.16%) | 1,009,100 |
| 25 Jan 2024 | CNY | 18.83 | 19.01 | 18.31 | 18.95 | 18.95 | +0.41 (+2.21%) | 1,097,800 |
| 24 Jan 2024 | CNY | 18.28 | 18.83 | 17.78 | 18.54 | 18.54 | +0.35 (+1.92%) | 1,374,400 |
| 23 Jan 2024 | CNY | 18.5 | 18.52 | 17.68 | 18.19 | 18.19 | -0.31 (-1.68%) | 1,607,100 |
| 22 Jan 2024 | CNY | 19.89 | 19.98 | 18.16 | 18.5 | 18.5 | -1.32 (-6.66%) | 1,387,364 |
| 19 Jan 2024 | CNY | 20.17 | 20.26 | 19.76 | 19.82 | 19.82 | -0.04 (-0.20%) | 1,014,550 |
| 18 Jan 2024 | CNY | 20.64 | 20.77 | 19.56 | 19.86 | 19.86 | -0.86 (-4.15%) | 1,857,253 |
| 17 Jan 2024 | CNY | 21.4 | 21.71 | 20.7 | 20.72 | 20.72 | -0.72 (-3.36%) | 1,112,114 |
| 16 Jan 2024 | CNY | 21.87 | 22.08 | 21.1 | 21.44 | 21.44 | -0.28 (-1.29%) | 1,525,600 |
| 15 Jan 2024 | CNY | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.0 (0.0%) | 1,585,900 |
| 12 Jan 2024 | CNY | 22.17 | 22.49 | 21.66 | 21.72 | 21.72 | -0.61 (-2.73%) | 1,982,232 |
| 11 Jan 2024 | CNY | 22.41 | 22.53 | 21.6 | 22.33 | 22.33 | -0.67 (-2.91%) | 2,972,542 |
| 10 Jan 2024 | CNY | 22.5 | 23.79 | 22.11 | 23 | 23 | +0.35 (+1.55%) | 4,203,500 |
| 9 Jan 2024 | CNY | 21.68 | 24.57 | 21.56 | 22.65 | 22.65 | +1.11 (+5.15%) | 2,216,432 |
| 8 Jan 2024 | CNY | 22.04 | 22.06 | 21.54 | 21.54 | 21.54 | -0.51 (-2.31%) | 803,200 |
| 5 Jan 2024 | CNY | 22.4 | 22.58 | 21.85 | 22.05 | 22.05 | -0.33 (-1.47%) | 880,300 |
| 4 Jan 2024 | CNY | 22.39 | 22.43 | 22.16 | 22.38 | 22.38 | 0.0 (0.0%) | 615,300 |
| 3 Jan 2024 | CNY | 22.4 | 22.57 | 22.01 | 22.38 | 22.38 | -0.1 (-0.44%) | 710,100 |
| 2 Jan 2024 | CNY | 22.11 | 22.64 | 21.86 | 22.48 | 22.48 | +0.37 (+1.67%) | 1,223,514 |
| 29 Dec 2023 | CNY | 21.53 | 22.11 | 21.51 | 22.11 | 22.11 | +0.53 (+2.46%) | 685,600 |
| 28 Dec 2023 | CNY | 21.5 | 21.68 | 20.8 | 21.58 | 21.58 | +0.51 (+2.42%) | 616,342 |
| 27 Dec 2023 | CNY | 20.83 | 21.2 | 20.6 | 21.07 | 21.07 | +0.23 (+1.10%) | 531,850 |
