| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.17 | 13.18 | 11.88 | 12.41 | 12.41 | -0.84 (-6.34%) | 3,619,422 |
| 6 Feb 2024 | CNY | 12.09 | 13.65 | 11.35 | 13.25 | 13.25 | +0.37 (+2.87%) | 4,130,467 |
| 5 Feb 2024 | CNY | 15 | 15.12 | 12.3 | 12.88 | 12.88 | -2.5 (-16.25%) | 3,306,139 |
| 2 Feb 2024 | CNY | 16.72 | 16.97 | 14.6 | 15.38 | 15.38 | -1.16 (-7.01%) | 3,097,200 |
| 1 Feb 2024 | CNY | 17.16 | 17.16 | 16.14 | 16.54 | 16.54 | -0.35 (-2.07%) | 1,641,850 |
| 31 Jan 2024 | CNY | 18.25 | 18.27 | 16.64 | 16.89 | 16.89 | -1.11 (-6.17%) | 1,671,890 |
| 30 Jan 2024 | CNY | 19.2 | 19.2 | 17.96 | 18 | 18 | -0.81 (-4.31%) | 970,150 |
| 29 Jan 2024 | CNY | 19.86 | 20.05 | 18.81 | 18.81 | 18.81 | -1.05 (-5.29%) | 872,400 |
| 26 Jan 2024 | CNY | 19.74 | 20.14 | 19.56 | 19.86 | 19.86 | +0.22 (+1.12%) | 983,182 |
| 25 Jan 2024 | CNY | 19.4 | 19.79 | 18.94 | 19.64 | 19.64 | +0.63 (+3.31%) | 889,720 |
| 24 Jan 2024 | CNY | 19.43 | 19.88 | 18.39 | 19.01 | 19.01 | -0.32 (-1.66%) | 1,363,551 |
| 23 Jan 2024 | CNY | 20.9 | 20.9 | 18.88 | 19.33 | 19.33 | -0.02 (-0.10%) | 1,286,403 |
| 22 Jan 2024 | CNY | 20.8 | 20.86 | 19.08 | 19.35 | 19.35 | -1.33 (-6.43%) | 1,765,190 |
| 19 Jan 2024 | CNY | 21.31 | 21.39 | 20.62 | 20.68 | 20.68 | -0.37 (-1.76%) | 853,100 |
| 18 Jan 2024 | CNY | 21.47 | 21.49 | 20.48 | 21.05 | 21.05 | -0.31 (-1.45%) | 1,730,761 |
| 17 Jan 2024 | CNY | 22 | 22.25 | 21.36 | 21.36 | 21.36 | -0.69 (-3.13%) | 717,050 |
| 16 Jan 2024 | CNY | 21.99 | 22.22 | 21.63 | 22.05 | 22.05 | +0.05 (+0.23%) | 1,091,050 |
| 15 Jan 2024 | CNY | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 1,079,100 |
| 12 Jan 2024 | CNY | 22.46 | 22.49 | 21.99 | 22 | 22 | -0.26 (-1.17%) | 787,100 |
| 11 Jan 2024 | CNY | 22.54 | 22.54 | 22.08 | 22.26 | 22.26 | +0.13 (+0.59%) | 865,800 |
| 10 Jan 2024 | CNY | 22.19 | 22.57 | 22 | 22.13 | 22.13 | -0.18 (-0.81%) | 928,500 |
| 9 Jan 2024 | CNY | 22.45 | 22.59 | 22.1 | 22.31 | 22.31 | +0.17 (+0.77%) | 940,000 |
| 8 Jan 2024 | CNY | 22.54 | 22.82 | 22.07 | 22.14 | 22.14 | -0.2 (-0.90%) | 903,400 |
| 5 Jan 2024 | CNY | 23.16 | 23.16 | 22.2 | 22.34 | 22.34 | -0.54 (-2.36%) | 1,429,661 |
| 4 Jan 2024 | CNY | 23.57 | 23.57 | 22.66 | 22.88 | 22.88 | -0.23 (-1.00%) | 651,126 |
| 3 Jan 2024 | CNY | 23.28 | 23.48 | 22.99 | 23.11 | 23.11 | -0.19 (-0.82%) | 918,950 |
| 2 Jan 2024 | CNY | 23.55 | 23.64 | 23.2 | 23.3 | 23.3 | -0.16 (-0.68%) | 711,400 |
| 29 Dec 2023 | CNY | 23.28 | 23.5 | 23.06 | 23.46 | 23.46 | +0.21 (+0.90%) | 1,060,286 |
| 28 Dec 2023 | CNY | 22.8 | 23.46 | 22.4 | 23.25 | 23.25 | +0.59 (+2.60%) | 1,045,450 |
| 27 Dec 2023 | CNY | 22.29 | 22.79 | 22.29 | 22.66 | 22.66 | +0.38 (+1.71%) | 1,107,100 |
