| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 17.338 | 20.0037 | 16.4247 | 19.5953 | 19.5953 | +2.079 (+11.87%) | 11,384,351 |
| 7 Feb 2024 | CNY | 19.7809 | 19.9146 | 16.6549 | 17.5162 | 17.5162 | -2.101 (-10.71%) | 11,654,825 |
| 6 Feb 2024 | CNY | 18.9196 | 20.3304 | 17.0781 | 19.6176 | 19.6176 | +0.156 (+0.80%) | 8,948,399 |
| 5 Feb 2024 | CNY | 22.8178 | 22.8178 | 19.0235 | 19.4616 | 19.4616 | -3.609 (-15.64%) | 7,018,372 |
| 2 Feb 2024 | CNY | 24.5851 | 25.2756 | 22.053 | 23.0703 | 23.0703 | -1.307 (-5.36%) | 5,819,025 |
| 1 Feb 2024 | CNY | 24.9934 | 25.2385 | 23.5529 | 24.3772 | 24.3772 | -0.349 (-1.41%) | 5,196,736 |
| 31 Jan 2024 | CNY | 25.9587 | 26.6938 | 22.2758 | 24.7261 | 24.7261 | -1.24 (-4.78%) | 4,814,777 |
| 30 Jan 2024 | CNY | 26.731 | 27.1394 | 25.8399 | 25.9662 | 25.9662 | -1.151 (-4.24%) | 3,095,901 |
| 29 Jan 2024 | CNY | 28.9511 | 28.9511 | 27.1022 | 27.1171 | 27.1171 | -1.485 (-5.19%) | 3,869,450 |
| 26 Jan 2024 | CNY | 29.4412 | 29.7233 | 28.3125 | 28.6021 | 28.6021 | -0.988 (-3.34%) | 5,156,779 |
| 25 Jan 2024 | CNY | 27.6591 | 29.5897 | 26.731 | 29.5897 | 29.5897 | +2.124 (+7.73%) | 6,368,712 |
| 24 Jan 2024 | CNY | 27.919 | 28.1789 | 26.4117 | 27.4661 | 27.4661 | -0.386 (-1.39%) | 4,227,008 |
| 23 Jan 2024 | CNY | 27.3992 | 28.5873 | 26.7681 | 27.8522 | 27.8522 | +0.832 (+3.08%) | 5,265,786 |
| 22 Jan 2024 | CNY | 29.7308 | 29.8644 | 26.6419 | 27.0205 | 27.0205 | -2.681 (-9.03%) | 5,003,611 |
| 19 Jan 2024 | CNY | 30.3693 | 30.8817 | 29.456 | 29.7011 | 29.7011 | -0.438 (-1.45%) | 3,567,336 |
| 18 Jan 2024 | CNY | 30.0723 | 30.2951 | 28.9511 | 30.1392 | 30.1392 | +0.156 (+0.52%) | 3,954,953 |
| 17 Jan 2024 | CNY | 30.6069 | 30.8891 | 29.9832 | 29.9832 | 29.9832 | -0.624 (-2.04%) | 2,388,062 |
| 16 Jan 2024 | CNY | 30.8149 | 31.0822 | 30.1317 | 30.6069 | 30.6069 | -0.676 (-2.16%) | 3,068,080 |
| 15 Jan 2024 | CNY | 31.2826 | 31.2826 | 31.2826 | 31.2826 | 31.2826 | 0.0 (0.0%) | 0 |
| 12 Jan 2024 | CNY | 32.2405 | 32.4707 | 31.1861 | 31.2826 | 31.2826 | -1.099 (-3.39%) | 3,500,472 |
| 11 Jan 2024 | CNY | 30.8891 | 32.5821 | 30.8891 | 32.3816 | 32.3816 | +1.604 (+5.21%) | 5,665,963 |
| 10 Jan 2024 | CNY | 31.9435 | 31.9435 | 30.7703 | 30.7777 | 30.7777 | -1.069 (-3.36%) | 4,396,357 |
| 9 Jan 2024 | CNY | 32.5969 | 32.8642 | 31.4831 | 31.847 | 31.847 | -0.408 (-1.27%) | 3,947,037 |
| 8 Jan 2024 | CNY | 32.2554 | 33.035 | 31.7801 | 32.2554 | 32.2554 | -0.067 (-0.21%) | 4,470,618 |
| 5 Jan 2024 | CNY | 33.4508 | 33.7107 | 32.0103 | 32.3222 | 32.3222 | -1.767 (-5.18%) | 5,939,842 |
| 4 Jan 2024 | CNY | 33.0202 | 34.3716 | 32.0103 | 34.0894 | 34.0894 | +1.188 (+3.61%) | 7,473,999 |
| 3 Jan 2024 | CNY | 32.1514 | 34.1488 | 32.0697 | 32.9014 | 32.9014 | +0.609 (+1.89%) | 7,275,396 |
| 2 Jan 2024 | CNY | 33.4137 | 33.5622 | 32.2925 | 32.2925 | 32.2925 | -0.215 (-0.66%) | 7,388,727 |
| 29 Dec 2023 | CNY | 31.4831 | 33.2132 | 31.4831 | 32.5078 | 32.5078 | +0.772 (+2.43%) | 7,187,138 |
| 28 Dec 2023 | CNY | 31.8767 | 32.4113 | 30.7035 | 31.7356 | 31.7356 | +0.327 (+1.04%) | 5,649,525 |
