| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 14.1 | 15 | 12.53 | 14.36 | 14.36 | -0.05 (-0.35%) | 4,097,791 |
| 5 Feb 2024 | CNY | 17.05 | 17.05 | 13.75 | 14.41 | 14.41 | -2.67 (-15.63%) | 4,152,244 |
| 2 Feb 2024 | CNY | 18.39 | 18.69 | 16.3 | 17.08 | 17.08 | -1.09 (-6.00%) | 2,711,979 |
| 1 Feb 2024 | CNY | 18.41 | 18.62 | 17.57 | 18.17 | 18.17 | -0.51 (-2.73%) | 2,663,428 |
| 31 Jan 2024 | CNY | 20.05 | 20.26 | 18.56 | 18.68 | 18.68 | -1.29 (-6.46%) | 2,315,870 |
| 30 Jan 2024 | CNY | 20.54 | 20.76 | 19.93 | 19.97 | 19.97 | -0.61 (-2.96%) | 1,437,500 |
| 29 Jan 2024 | CNY | 21.7 | 21.79 | 20.5 | 20.58 | 20.58 | -0.99 (-4.59%) | 1,522,584 |
| 26 Jan 2024 | CNY | 21.6 | 21.96 | 21.29 | 21.57 | 21.57 | -0.01 (-0.05%) | 1,624,131 |
| 25 Jan 2024 | CNY | 21.4 | 21.58 | 20.73 | 21.58 | 21.58 | +0.71 (+3.40%) | 1,976,900 |
| 24 Jan 2024 | CNY | 20.79 | 21.3 | 20.02 | 20.87 | 20.87 | +0.28 (+1.36%) | 3,024,188 |
| 23 Jan 2024 | CNY | 20.21 | 21.34 | 19.65 | 20.59 | 20.59 | +0.31 (+1.53%) | 3,552,975 |
| 22 Jan 2024 | CNY | 21.85 | 21.99 | 20.1 | 20.28 | 20.28 | -1.61 (-7.35%) | 1,845,319 |
| 19 Jan 2024 | CNY | 22.37 | 22.45 | 21.86 | 21.89 | 21.89 | -0.43 (-1.93%) | 1,203,730 |
| 18 Jan 2024 | CNY | 22.55 | 22.75 | 21.72 | 22.32 | 22.32 | -0.23 (-1.02%) | 2,206,600 |
| 17 Jan 2024 | CNY | 23.23 | 23.34 | 22.55 | 22.55 | 22.55 | -0.69 (-2.97%) | 995,200 |
| 16 Jan 2024 | CNY | 23.4 | 23.5 | 22.88 | 23.24 | 23.24 | -0.52 (-2.19%) | 1,582,661 |
| 15 Jan 2024 | CNY | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.0 (0.0%) | 1,327,200 |
| 12 Jan 2024 | CNY | 24.09 | 24.38 | 23.7 | 23.76 | 23.76 | -0.33 (-1.37%) | 1,466,144 |
| 11 Jan 2024 | CNY | 23.68 | 24.15 | 23.41 | 24.09 | 24.09 | +0.52 (+2.21%) | 1,617,100 |
| 10 Jan 2024 | CNY | 24.55 | 24.55 | 23.57 | 23.57 | 23.57 | -0.74 (-3.04%) | 2,301,658 |
| 9 Jan 2024 | CNY | 23.84 | 24.97 | 23.84 | 24.31 | 24.31 | +0.4 (+1.67%) | 2,357,200 |
| 8 Jan 2024 | CNY | 24.39 | 24.59 | 23.91 | 23.91 | 23.91 | -0.48 (-1.97%) | 917,567 |
| 5 Jan 2024 | CNY | 25 | 25.12 | 24.22 | 24.39 | 24.39 | -0.47 (-1.89%) | 1,134,507 |
| 4 Jan 2024 | CNY | 24.85 | 25.03 | 24.7 | 24.86 | 24.86 | -0.01 (-0.04%) | 1,128,100 |
| 3 Jan 2024 | CNY | 25.04 | 25.15 | 24.7 | 24.87 | 24.87 | -0.15 (-0.60%) | 1,446,900 |
| 2 Jan 2024 | CNY | 24.99 | 25.25 | 24.85 | 25.02 | 25.02 | +0.12 (+0.48%) | 1,396,300 |
| 29 Dec 2023 | CNY | 24.28 | 24.9 | 24.11 | 24.9 | 24.9 | +0.63 (+2.60%) | 1,400,645 |
| 28 Dec 2023 | CNY | 24.2 | 24.38 | 23.38 | 24.27 | 24.27 | +0.58 (+2.45%) | 1,232,800 |
| 27 Dec 2023 | CNY | 23.46 | 23.88 | 23.3 | 23.69 | 23.69 | +0.22 (+0.94%) | 679,900 |
| 26 Dec 2023 | CNY | 23.93 | 24.15 | 23.26 | 23.47 | 23.47 | -0.47 (-1.96%) | 982,100 |
