| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 18.99 | 20.83 | 18.99 | 19.83 | 19.83 | +1.36 (+7.36%) | 2,305,682 |
| 8 Feb 2024 | CNY | 16.1 | 18.58 | 15.62 | 18.47 | 18.47 | +2.57 (+16.16%) | 2,615,163 |
| 7 Feb 2024 | CNY | 17.28 | 17.46 | 15.47 | 15.9 | 15.9 | -1.45 (-8.36%) | 2,642,860 |
| 6 Feb 2024 | CNY | 16.58 | 18.15 | 15.8 | 17.35 | 17.35 | +0.01 (+0.06%) | 2,360,970 |
| 5 Feb 2024 | CNY | 20.5 | 20.53 | 16.9 | 17.34 | 17.34 | -3.33 (-16.11%) | 2,559,080 |
| 2 Feb 2024 | CNY | 22.23 | 22.88 | 19.7 | 20.67 | 20.67 | -1.56 (-7.02%) | 1,390,800 |
| 1 Feb 2024 | CNY | 22.69 | 22.69 | 21.5 | 22.23 | 22.23 | -0.46 (-2.03%) | 1,379,700 |
| 31 Jan 2024 | CNY | 24.41 | 24.6 | 22.48 | 22.69 | 22.69 | -1.69 (-6.93%) | 1,283,600 |
| 30 Jan 2024 | CNY | 25.4 | 25.4 | 24.24 | 24.38 | 24.38 | -1.02 (-4.02%) | 755,500 |
| 29 Jan 2024 | CNY | 26.86 | 27 | 25.37 | 25.4 | 25.4 | -1.29 (-4.83%) | 830,600 |
| 26 Jan 2024 | CNY | 26.81 | 27.18 | 26.54 | 26.69 | 26.69 | +0.1 (+0.38%) | 915,300 |
| 25 Jan 2024 | CNY | 25.5 | 26.6 | 25.14 | 26.59 | 26.59 | +1.13 (+4.44%) | 979,090 |
| 24 Jan 2024 | CNY | 25.07 | 25.92 | 24.42 | 25.46 | 25.46 | +0.24 (+0.95%) | 1,311,900 |
| 23 Jan 2024 | CNY | 25.43 | 26.24 | 24.96 | 25.22 | 25.22 | -1.02 (-3.89%) | 1,746,700 |
| 22 Jan 2024 | CNY | 27.92 | 28.39 | 26.07 | 26.24 | 26.24 | -1.84 (-6.55%) | 1,061,100 |
| 19 Jan 2024 | CNY | 28.87 | 29.15 | 27.8 | 28.08 | 28.08 | -0.6 (-2.09%) | 752,800 |
| 18 Jan 2024 | CNY | 29.36 | 30.07 | 28.1 | 28.68 | 28.68 | -0.72 (-2.45%) | 828,300 |
| 17 Jan 2024 | CNY | 30.08 | 30.39 | 29.4 | 29.4 | 29.4 | -0.74 (-2.46%) | 584,539 |
| 16 Jan 2024 | CNY | 30.43 | 30.62 | 29.73 | 30.14 | 30.14 | -0.33 (-1.08%) | 704,000 |
| 15 Jan 2024 | CNY | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.0 (0.0%) | 699,800 |
| 12 Jan 2024 | CNY | 30.75 | 31.39 | 30.35 | 30.47 | 30.47 | -0.35 (-1.14%) | 540,400 |
| 11 Jan 2024 | CNY | 30.29 | 30.89 | 30.12 | 30.82 | 30.82 | +0.55 (+1.82%) | 591,000 |
| 10 Jan 2024 | CNY | 31.01 | 31.18 | 30.23 | 30.27 | 30.27 | -0.74 (-2.39%) | 608,300 |
| 9 Jan 2024 | CNY | 30.61 | 31.65 | 30.57 | 31.01 | 31.01 | +0.44 (+1.44%) | 710,600 |
| 8 Jan 2024 | CNY | 31.08 | 31.45 | 30.57 | 30.57 | 30.57 | -0.5 (-1.61%) | 802,200 |
| 5 Jan 2024 | CNY | 32.67 | 32.67 | 30.93 | 31.07 | 31.07 | -0.55 (-1.74%) | 594,400 |
| 4 Jan 2024 | CNY | 31.85 | 31.86 | 31.39 | 31.62 | 31.62 | -0.23 (-0.72%) | 584,800 |
| 3 Jan 2024 | CNY | 32.15 | 32.41 | 31.69 | 31.85 | 31.85 | -0.42 (-1.30%) | 748,000 |
| 2 Jan 2024 | CNY | 32.09 | 32.5 | 32.06 | 32.27 | 32.27 | +0.18 (+0.56%) | 1,037,300 |
| 29 Dec 2023 | CNY | 31.63 | 32.15 | 31.21 | 32.09 | 32.09 | +0.45 (+1.42%) | 674,300 |
