| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.2 | 11.56 | 10.4 | 10.5 | 10.5 | -0.71 (-6.33%) | 7,557,010 |
| 6 Feb 2024 | CNY | 11.6 | 12.16 | 10.23 | 11.21 | 11.21 | -0.71 (-5.96%) | 10,153,098 |
| 5 Feb 2024 | CNY | 13.6 | 13.63 | 11.22 | 11.92 | 11.92 | -1.81 (-13.18%) | 7,700,450 |
| 2 Feb 2024 | CNY | 14.73 | 15.15 | 13.3 | 13.73 | 13.73 | -1.05 (-7.10%) | 7,085,234 |
| 1 Feb 2024 | CNY | 15 | 15.31 | 14.05 | 14.78 | 14.78 | -0.77 (-4.95%) | 10,959,905 |
| 31 Jan 2024 | CNY | 17.16 | 17.16 | 15.45 | 15.55 | 15.55 | -1.59 (-9.28%) | 3,559,025 |
| 30 Jan 2024 | CNY | 16.97 | 17.76 | 16.81 | 17.14 | 17.14 | -0.14 (-0.81%) | 2,270,958 |
| 29 Jan 2024 | CNY | 18.43 | 18.49 | 17.25 | 17.28 | 17.28 | -1.1 (-5.98%) | 3,011,322 |
| 26 Jan 2024 | CNY | 18.83 | 19.04 | 18.3 | 18.38 | 18.38 | -0.65 (-3.42%) | 3,041,015 |
| 25 Jan 2024 | CNY | 18.68 | 19.1 | 18.06 | 19.03 | 19.03 | +0.18 (+0.95%) | 3,605,007 |
| 24 Jan 2024 | CNY | 18.79 | 19.26 | 17.9 | 18.85 | 18.85 | +0.06 (+0.32%) | 4,630,389 |
| 23 Jan 2024 | CNY | 18.09 | 19.4 | 17.81 | 18.79 | 18.79 | +0.01 (+0.05%) | 8,328,388 |
| 22 Jan 2024 | CNY | 21.6 | 21.6 | 18.5 | 18.78 | 18.78 | -3.18 (-14.48%) | 12,578,996 |
| 19 Jan 2024 | CNY | 23.26 | 23.36 | 21.4 | 21.96 | 21.96 | -1 (-4.36%) | 6,510,386 |
| 18 Jan 2024 | CNY | 23.88 | 24.3 | 22.19 | 22.96 | 22.96 | -1.08 (-4.49%) | 8,519,777 |
| 17 Jan 2024 | CNY | 25.17 | 25.31 | 23.8 | 24.04 | 24.04 | -1.4 (-5.50%) | 10,401,903 |
| 16 Jan 2024 | CNY | 21.16 | 25.44 | 21.16 | 25.44 | 25.44 | +4.2 (+19.77%) | 15,861,771 |
| 15 Jan 2024 | CNY | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.0 (0.0%) | 1,026,383 |
| 12 Jan 2024 | CNY | 21.32 | 21.71 | 21.23 | 21.24 | 21.24 | -0.03 (-0.14%) | 1,108,170 |
| 11 Jan 2024 | CNY | 20.7 | 21.36 | 20.63 | 21.27 | 21.27 | +0.55 (+2.65%) | 1,122,650 |
| 10 Jan 2024 | CNY | 21.05 | 21.19 | 20.6 | 20.72 | 20.72 | -0.33 (-1.57%) | 1,244,787 |
| 9 Jan 2024 | CNY | 21.29 | 21.59 | 20.95 | 21.05 | 21.05 | -0.2 (-0.94%) | 1,233,973 |
| 8 Jan 2024 | CNY | 21.52 | 21.74 | 21.08 | 21.25 | 21.25 | -0.34 (-1.57%) | 1,722,319 |
| 5 Jan 2024 | CNY | 21.62 | 22.08 | 21.2 | 21.59 | 21.59 | +0.18 (+0.84%) | 3,740,468 |
| 4 Jan 2024 | CNY | 21.52 | 21.6 | 21.02 | 21.41 | 21.41 | -0.06 (-0.28%) | 2,601,179 |
| 3 Jan 2024 | CNY | 20.29 | 21.71 | 20.29 | 21.47 | 21.47 | +1.07 (+5.25%) | 4,523,445 |
| 2 Jan 2024 | CNY | 20.4 | 20.56 | 20.14 | 20.4 | 20.4 | +0.2 (+0.99%) | 1,170,980 |
| 29 Dec 2023 | CNY | 19.79 | 20.21 | 19.77 | 20.2 | 20.2 | +0.3 (+1.51%) | 1,369,820 |
| 28 Dec 2023 | CNY | 18.87 | 19.94 | 18.76 | 19.9 | 19.9 | +0.95 (+5.01%) | 1,806,179 |
| 27 Dec 2023 | CNY | 18.72 | 19.03 | 18.62 | 18.95 | 18.95 | +0.26 (+1.39%) | 521,580 |
