| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 13.7 | 13.7 | 12.12 | 12.5 | 12.5 | -1.28 (-9.29%) | 2,510,645 |
| 2 Feb 2024 | CNY | 14.44 | 15.02 | 13.17 | 13.78 | 13.78 | -0.83 (-5.68%) | 1,913,640 |
| 1 Feb 2024 | CNY | 14.29 | 15.05 | 14.29 | 14.61 | 14.61 | +0.01 (+0.07%) | 1,540,164 |
| 31 Jan 2024 | CNY | 15.28 | 15.78 | 14.58 | 14.6 | 14.6 | -0.97 (-6.23%) | 1,744,545 |
| 30 Jan 2024 | CNY | 16.12 | 16.42 | 15.5 | 15.57 | 15.57 | -0.92 (-5.58%) | 1,899,010 |
| 29 Jan 2024 | CNY | 17.16 | 17.2 | 16.4 | 16.49 | 16.49 | -1.02 (-5.83%) | 3,760,402 |
| 26 Jan 2024 | CNY | 16.01 | 17.77 | 16.01 | 17.51 | 17.51 | +1.5 (+9.37%) | 5,333,165 |
| 25 Jan 2024 | CNY | 15.47 | 16.24 | 15.27 | 16.01 | 16.01 | +0.47 (+3.02%) | 3,322,736 |
| 24 Jan 2024 | CNY | 15.69 | 15.97 | 15 | 15.54 | 15.54 | -0.15 (-0.96%) | 2,178,404 |
| 23 Jan 2024 | CNY | 16.3 | 16.3 | 15.51 | 15.69 | 15.69 | -0.67 (-4.10%) | 3,149,795 |
| 22 Jan 2024 | CNY | 17.79 | 17.79 | 16.13 | 16.36 | 16.36 | -1.28 (-7.26%) | 2,024,308 |
| 19 Jan 2024 | CNY | 18.24 | 18.3 | 17.58 | 17.64 | 17.64 | -0.63 (-3.45%) | 1,689,944 |
| 18 Jan 2024 | CNY | 18.38 | 18.82 | 17.8 | 18.27 | 18.27 | -0.33 (-1.77%) | 2,891,100 |
| 17 Jan 2024 | CNY | 18.91 | 19.13 | 18.55 | 18.6 | 18.6 | -0.3 (-1.59%) | 1,940,944 |
| 16 Jan 2024 | CNY | 19.04 | 19.08 | 18.55 | 18.9 | 18.9 | -0.07 (-0.37%) | 1,833,817 |
| 15 Jan 2024 | CNY | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.0 (0.0%) | 1,542,732 |
| 12 Jan 2024 | CNY | 19.64 | 19.65 | 18.8 | 18.97 | 18.97 | -0.65 (-3.31%) | 2,264,594 |
| 11 Jan 2024 | CNY | 19.06 | 19.77 | 18.98 | 19.62 | 19.62 | +0.5 (+2.62%) | 2,743,886 |
| 10 Jan 2024 | CNY | 19.23 | 19.64 | 18.87 | 19.12 | 19.12 | -0.13 (-0.68%) | 2,924,224 |
| 9 Jan 2024 | CNY | 19.28 | 19.82 | 19 | 19.25 | 19.25 | +0.05 (+0.26%) | 2,858,368 |
| 8 Jan 2024 | CNY | 18.97 | 19.6 | 18.85 | 19.2 | 19.2 | +0.11 (+0.58%) | 3,095,832 |
| 5 Jan 2024 | CNY | 19.38 | 19.59 | 18.98 | 19.09 | 19.09 | -0.31 (-1.60%) | 2,503,844 |
| 4 Jan 2024 | CNY | 19.79 | 20.09 | 19.3 | 19.4 | 19.4 | -0.5 (-2.51%) | 3,223,758 |
| 3 Jan 2024 | CNY | 21.08 | 21.16 | 19.64 | 19.9 | 19.9 | -1.18 (-5.60%) | 6,752,363 |
| 2 Jan 2024 | CNY | 21.34 | 21.81 | 21.02 | 21.08 | 21.08 | -0.28 (-1.31%) | 5,439,270 |
| 29 Dec 2023 | CNY | 20.93 | 22.05 | 20.58 | 21.36 | 21.36 | +0.63 (+3.04%) | 7,603,325 |
| 28 Dec 2023 | CNY | 21.75 | 21.98 | 20.55 | 20.73 | 20.73 | -0.97 (-4.47%) | 8,620,250 |
| 27 Dec 2023 | CNY | 20.92 | 22.16 | 20.81 | 21.7 | 21.7 | -0.8 (-3.56%) | 8,682,128 |
| 26 Dec 2023 | CNY | 21.88 | 22.78 | 21.4 | 22.5 | 22.5 | +1.1 (+5.14%) | 16,913,512 |
| 25 Dec 2023 | CNY | 20.22 | 22.2 | 19.7 | 21.4 | 21.4 | +2.06 (+10.65%) | 17,013,617 |
