| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 16.58 | 17.02 | 14.76 | 15.28 | 15.28 | -1.25 (-7.56%) | 1,748,155 |
| 1 Feb 2024 | CNY | 16.75 | 17.3 | 16.03 | 16.53 | 16.53 | -0.49 (-2.88%) | 1,539,500 |
| 31 Jan 2024 | CNY | 18.21 | 18.21 | 16.95 | 17.02 | 17.02 | -1.04 (-5.76%) | 1,458,250 |
| 30 Jan 2024 | CNY | 18.72 | 18.98 | 18.01 | 18.06 | 18.06 | -0.71 (-3.78%) | 831,550 |
| 29 Jan 2024 | CNY | 19.78 | 19.92 | 18.74 | 18.77 | 18.77 | -0.91 (-4.62%) | 847,050 |
| 26 Jan 2024 | CNY | 19.63 | 20.15 | 19.6 | 19.68 | 19.68 | +0.04 (+0.20%) | 1,410,050 |
| 25 Jan 2024 | CNY | 18.84 | 19.66 | 18.42 | 19.64 | 19.64 | +1.03 (+5.53%) | 1,126,950 |
| 24 Jan 2024 | CNY | 18.79 | 19.08 | 17.98 | 18.61 | 18.61 | 0.0 (0.0%) | 1,322,250 |
| 23 Jan 2024 | CNY | 19.2 | 19.2 | 18.18 | 18.61 | 18.61 | -0.3 (-1.59%) | 1,267,304 |
| 22 Jan 2024 | CNY | 20.45 | 20.45 | 18.81 | 18.91 | 18.91 | -1.51 (-7.39%) | 1,400,838 |
| 19 Jan 2024 | CNY | 21.19 | 21.24 | 20.38 | 20.42 | 20.42 | -0.58 (-2.76%) | 1,213,600 |
| 18 Jan 2024 | CNY | 21.55 | 21.64 | 20.47 | 21 | 21 | -0.56 (-2.60%) | 1,277,050 |
| 17 Jan 2024 | CNY | 22.06 | 22.25 | 21.54 | 21.56 | 21.56 | -0.5 (-2.27%) | 698,350 |
| 16 Jan 2024 | CNY | 22.09 | 22.28 | 21.6 | 22.06 | 22.06 | -0.13 (-0.59%) | 760,000 |
| 15 Jan 2024 | CNY | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.0 (0.0%) | 822,650 |
| 12 Jan 2024 | CNY | 22.37 | 22.58 | 22.15 | 22.19 | 22.19 | -0.15 (-0.67%) | 548,400 |
| 11 Jan 2024 | CNY | 21.99 | 22.37 | 21.92 | 22.34 | 22.34 | +0.29 (+1.32%) | 861,050 |
| 10 Jan 2024 | CNY | 22.32 | 22.46 | 21.86 | 22.05 | 22.05 | -0.11 (-0.50%) | 808,700 |
| 9 Jan 2024 | CNY | 22.42 | 22.42 | 21.86 | 22.16 | 22.16 | +0.06 (+0.27%) | 939,000 |
| 8 Jan 2024 | CNY | 22.8 | 22.9 | 22.06 | 22.1 | 22.1 | -0.7 (-3.07%) | 926,500 |
| 5 Jan 2024 | CNY | 23.36 | 23.41 | 22.7 | 22.8 | 22.8 | -0.53 (-2.27%) | 1,013,805 |
| 4 Jan 2024 | CNY | 23.28 | 23.41 | 23.03 | 23.33 | 23.33 | +0.13 (+0.56%) | 811,900 |
| 3 Jan 2024 | CNY | 23.13 | 23.36 | 23 | 23.2 | 23.2 | +0.12 (+0.52%) | 879,305 |
| 2 Jan 2024 | CNY | 22.89 | 23.22 | 22.79 | 23.08 | 23.08 | +0.33 (+1.45%) | 915,600 |
| 29 Dec 2023 | CNY | 22.48 | 22.87 | 22.4 | 22.75 | 22.75 | +0.27 (+1.20%) | 681,450 |
| 28 Dec 2023 | CNY | 21.93 | 22.56 | 21.62 | 22.48 | 22.48 | +0.55 (+2.51%) | 703,000 |
| 27 Dec 2023 | CNY | 21.75 | 22 | 21.55 | 21.93 | 21.93 | +0.32 (+1.48%) | 759,750 |
| 26 Dec 2023 | CNY | 21.9 | 22 | 21.55 | 21.61 | 21.61 | -0.19 (-0.87%) | 682,950 |
| 25 Dec 2023 | CNY | 22.22 | 22.22 | 21.62 | 21.8 | 21.8 | -0.29 (-1.31%) | 776,750 |
| 22 Dec 2023 | CNY | 22.36 | 22.8 | 21.95 | 22.09 | 22.09 | -0.29 (-1.30%) | 872,700 |
