| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 12.86 | 13.2 | 11.35 | 11.99 | 11.99 | -0.83 (-6.47%) | 2,672,400 |
| 1 Feb 2024 | CNY | 13.25 | 13.25 | 12.61 | 12.82 | 12.82 | -0.29 (-2.21%) | 2,427,500 |
| 31 Jan 2024 | CNY | 14.11 | 14.26 | 12.98 | 13.11 | 13.11 | -0.98 (-6.96%) | 2,681,600 |
| 30 Jan 2024 | CNY | 14.6 | 14.81 | 14.02 | 14.09 | 14.09 | -0.58 (-3.95%) | 1,783,100 |
| 29 Jan 2024 | CNY | 15.43 | 15.56 | 14.63 | 14.67 | 14.67 | -0.55 (-3.61%) | 1,977,800 |
| 26 Jan 2024 | CNY | 15.54 | 15.78 | 15.22 | 15.22 | 15.22 | -0.07 (-0.46%) | 1,969,800 |
| 25 Jan 2024 | CNY | 14.54 | 15.35 | 14.35 | 15.29 | 15.29 | +0.74 (+5.09%) | 2,956,000 |
| 24 Jan 2024 | CNY | 14.77 | 15.09 | 13.98 | 14.55 | 14.55 | -0.23 (-1.56%) | 3,314,744 |
| 23 Jan 2024 | CNY | 15.43 | 15.43 | 14.6 | 14.78 | 14.78 | -0.69 (-4.46%) | 2,645,200 |
| 22 Jan 2024 | CNY | 16.99 | 16.99 | 15.35 | 15.47 | 15.47 | -1.21 (-7.25%) | 2,288,300 |
| 19 Jan 2024 | CNY | 17.16 | 17.16 | 16.68 | 16.68 | 16.68 | -0.41 (-2.40%) | 1,613,000 |
| 18 Jan 2024 | CNY | 17.48 | 17.65 | 16.67 | 17.09 | 17.09 | -0.39 (-2.23%) | 2,303,246 |
| 17 Jan 2024 | CNY | 18 | 18.17 | 17.39 | 17.48 | 17.48 | -0.42 (-2.35%) | 1,243,800 |
| 16 Jan 2024 | CNY | 17.92 | 18.06 | 17.56 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,386,800 |
| 15 Jan 2024 | CNY | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 1,604,300 |
| 12 Jan 2024 | CNY | 17.94 | 18.34 | 17.88 | 18 | 18 | 0.0 (0.0%) | 1,681,800 |
| 11 Jan 2024 | CNY | 17.7 | 18.06 | 17.55 | 18 | 18 | +0.45 (+2.56%) | 1,396,900 |
| 10 Jan 2024 | CNY | 17.96 | 17.97 | 17.38 | 17.55 | 17.55 | -0.27 (-1.52%) | 1,416,700 |
| 9 Jan 2024 | CNY | 17.76 | 18.24 | 17.71 | 17.82 | 17.82 | +0.13 (+0.73%) | 1,757,400 |
| 8 Jan 2024 | CNY | 18.09 | 18.1 | 17.58 | 17.69 | 17.69 | -0.35 (-1.94%) | 1,434,200 |
| 5 Jan 2024 | CNY | 18.32 | 18.59 | 17.92 | 18.04 | 18.04 | -0.32 (-1.74%) | 2,124,000 |
| 4 Jan 2024 | CNY | 18.5 | 18.67 | 18.29 | 18.36 | 18.36 | -0.14 (-0.76%) | 1,740,300 |
| 3 Jan 2024 | CNY | 18.62 | 18.87 | 18.29 | 18.5 | 18.5 | -0.15 (-0.80%) | 3,317,233 |
| 2 Jan 2024 | CNY | 18.4 | 19.2 | 18.05 | 18.65 | 18.65 | +0.5 (+2.75%) | 5,190,260 |
| 29 Dec 2023 | CNY | 17.22 | 18.23 | 17.18 | 18.15 | 18.15 | +0.92 (+5.34%) | 3,687,144 |
| 28 Dec 2023 | CNY | 16.44 | 17.27 | 16.34 | 17.23 | 17.23 | +0.79 (+4.81%) | 2,695,300 |
| 27 Dec 2023 | CNY | 16.35 | 16.49 | 16.22 | 16.44 | 16.44 | +0.1 (+0.61%) | 1,075,500 |
| 26 Dec 2023 | CNY | 16.91 | 16.91 | 16.29 | 16.34 | 16.34 | -0.49 (-2.91%) | 1,630,500 |
| 25 Dec 2023 | CNY | 17.06 | 17.19 | 16.77 | 16.83 | 16.83 | -0.28 (-1.64%) | 1,412,100 |
| 22 Dec 2023 | CNY | 17.39 | 17.39 | 17 | 17.11 | 17.11 | -0.22 (-1.27%) | 1,405,200 |
