| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.65 | 13.65 | 12.11 | 12.51 | 12.51 | -0.73 (-5.51%) | 4,019,000 |
| 6 Feb 2024 | CNY | 13.13 | 13.81 | 12.41 | 13.24 | 13.24 | +0.21 (+1.61%) | 3,032,818 |
| 5 Feb 2024 | CNY | 14.11 | 14.12 | 12.61 | 13.03 | 13.03 | -1.1 (-7.78%) | 2,478,861 |
| 2 Feb 2024 | CNY | 15.08 | 15.2 | 13.52 | 14.13 | 14.13 | -0.82 (-5.48%) | 2,136,500 |
| 1 Feb 2024 | CNY | 15.16 | 15.29 | 14.65 | 14.95 | 14.95 | -0.22 (-1.45%) | 1,486,165 |
| 31 Jan 2024 | CNY | 16.4 | 16.48 | 15.04 | 15.17 | 15.17 | -1.06 (-6.53%) | 2,137,700 |
| 30 Jan 2024 | CNY | 16.49 | 16.63 | 15.95 | 16.23 | 16.23 | -0.32 (-1.93%) | 1,849,030 |
| 29 Jan 2024 | CNY | 17.35 | 17.35 | 16.4 | 16.55 | 16.55 | -0.58 (-3.39%) | 1,430,807 |
| 26 Jan 2024 | CNY | 17.61 | 17.78 | 17.06 | 17.13 | 17.13 | -0.58 (-3.27%) | 1,754,100 |
| 25 Jan 2024 | CNY | 17.56 | 17.8 | 17.14 | 17.71 | 17.71 | +0.15 (+0.85%) | 842,940 |
| 24 Jan 2024 | CNY | 17.05 | 17.73 | 16.65 | 17.56 | 17.56 | +0.43 (+2.51%) | 1,310,940 |
| 23 Jan 2024 | CNY | 17.07 | 17.39 | 16.51 | 17.13 | 17.13 | -0.29 (-1.66%) | 1,984,600 |
| 22 Jan 2024 | CNY | 18.39 | 18.48 | 17.26 | 17.42 | 17.42 | -1.18 (-6.34%) | 1,067,471 |
| 19 Jan 2024 | CNY | 18.6 | 18.8 | 18.37 | 18.6 | 18.6 | 0.0 (0.0%) | 650,000 |
| 18 Jan 2024 | CNY | 18.63 | 18.71 | 17.91 | 18.6 | 18.6 | -0.12 (-0.64%) | 1,198,000 |
| 17 Jan 2024 | CNY | 18.89 | 19.31 | 18.68 | 18.72 | 18.72 | -0.22 (-1.16%) | 1,017,100 |
| 16 Jan 2024 | CNY | 19.28 | 19.29 | 18.64 | 18.94 | 18.94 | -0.1 (-0.53%) | 785,700 |
| 15 Jan 2024 | CNY | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.0 (0.0%) | 667,371 |
| 12 Jan 2024 | CNY | 19.33 | 19.35 | 19.04 | 19.04 | 19.04 | -0.28 (-1.45%) | 629,800 |
| 11 Jan 2024 | CNY | 19.59 | 19.59 | 19.05 | 19.32 | 19.32 | -0.19 (-0.97%) | 1,248,327 |
| 10 Jan 2024 | CNY | 19.51 | 19.67 | 19.25 | 19.51 | 19.51 | -0.03 (-0.15%) | 954,300 |
| 9 Jan 2024 | CNY | 19.53 | 19.76 | 19.33 | 19.54 | 19.54 | +0.12 (+0.62%) | 769,500 |
| 8 Jan 2024 | CNY | 19.8 | 19.88 | 19.39 | 19.42 | 19.42 | -0.4 (-2.02%) | 754,904 |
| 5 Jan 2024 | CNY | 20.1 | 20.32 | 19.74 | 19.82 | 19.82 | -0.23 (-1.15%) | 919,007 |
| 4 Jan 2024 | CNY | 20.18 | 20.19 | 19.73 | 20.05 | 20.05 | -0.16 (-0.79%) | 899,900 |
| 3 Jan 2024 | CNY | 20.28 | 20.5 | 19.85 | 20.21 | 20.21 | -0.26 (-1.27%) | 1,864,207 |
| 2 Jan 2024 | CNY | 20.41 | 20.5 | 19.3 | 20.47 | 20.47 | +0.04 (+0.20%) | 2,884,082 |
| 29 Dec 2023 | CNY | 19.82 | 20.54 | 19.79 | 20.43 | 20.43 | +0.51 (+2.56%) | 1,552,810 |
| 28 Dec 2023 | CNY | 20.3 | 20.39 | 19.9 | 19.92 | 19.92 | -0.19 (-0.94%) | 1,215,799 |
| 27 Dec 2023 | CNY | 19.48 | 20.29 | 19.27 | 20.11 | 20.11 | +0.38 (+1.93%) | 2,119,855 |
