| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 21.32 | 25.03 | 20.03 | 22.94 | 22.94 | +1.7 (+8.00%) | 3,748,063 |
| 6 Feb 2024 | CNY | 20.89 | 21.68 | 18.93 | 21.24 | 21.24 | +0.35 (+1.68%) | 2,308,940 |
| 5 Feb 2024 | CNY | 23.35 | 23.35 | 20.06 | 20.89 | 20.89 | -2.51 (-10.73%) | 2,291,850 |
| 2 Feb 2024 | CNY | 25.11 | 25.41 | 22.32 | 23.4 | 23.4 | -1.83 (-7.25%) | 1,776,843 |
| 1 Feb 2024 | CNY | 25.74 | 25.74 | 24.58 | 25.23 | 25.23 | -0.51 (-1.98%) | 1,165,859 |
| 31 Jan 2024 | CNY | 27.11 | 27.48 | 25.52 | 25.74 | 25.74 | -1.44 (-5.30%) | 1,393,482 |
| 30 Jan 2024 | CNY | 27.85 | 27.97 | 27.12 | 27.18 | 27.18 | -0.8 (-2.86%) | 819,000 |
| 29 Jan 2024 | CNY | 29.5 | 29.86 | 27.77 | 27.98 | 27.98 | -1.5 (-5.09%) | 1,344,464 |
| 26 Jan 2024 | CNY | 29.28 | 31.02 | 29.28 | 29.48 | 29.48 | +0.2 (+0.68%) | 1,714,170 |
| 25 Jan 2024 | CNY | 27.52 | 29.59 | 27.49 | 29.28 | 29.28 | +1.72 (+6.24%) | 1,682,298 |
| 24 Jan 2024 | CNY | 28.31 | 28.89 | 26.74 | 27.56 | 27.56 | -0.9 (-3.16%) | 1,524,370 |
| 23 Jan 2024 | CNY | 28.33 | 28.63 | 27.88 | 28.46 | 28.46 | +0.01 (+0.04%) | 1,292,810 |
| 22 Jan 2024 | CNY | 30.6 | 30.6 | 28.38 | 28.45 | 28.45 | -1.8 (-5.95%) | 1,106,259 |
| 19 Jan 2024 | CNY | 30.77 | 31.22 | 30.2 | 30.25 | 30.25 | -0.43 (-1.40%) | 693,372 |
| 18 Jan 2024 | CNY | 31.19 | 31.19 | 29.76 | 30.68 | 30.68 | -0.67 (-2.14%) | 816,433 |
| 17 Jan 2024 | CNY | 32.19 | 32.19 | 31.3 | 31.35 | 31.35 | -0.83 (-2.58%) | 625,490 |
| 16 Jan 2024 | CNY | 32.27 | 32.48 | 31.71 | 32.18 | 32.18 | +0.29 (+0.91%) | 773,070 |
| 15 Jan 2024 | CNY | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.0 (0.0%) | 846,769 |
| 12 Jan 2024 | CNY | 32.54 | 32.67 | 31.88 | 31.89 | 31.89 | -0.61 (-1.88%) | 786,598 |
| 11 Jan 2024 | CNY | 32.33 | 32.8 | 31.7 | 32.5 | 32.5 | -0.22 (-0.67%) | 1,247,488 |
| 10 Jan 2024 | CNY | 32.71 | 33.82 | 32.34 | 32.72 | 32.72 | +0.61 (+1.90%) | 1,634,199 |
| 9 Jan 2024 | CNY | 32.41 | 32.84 | 31.88 | 32.11 | 32.11 | +0.07 (+0.22%) | 698,550 |
| 8 Jan 2024 | CNY | 33.02 | 33.38 | 32.04 | 32.04 | 32.04 | -1.1 (-3.32%) | 926,820 |
| 5 Jan 2024 | CNY | 34.31 | 34.5 | 32.93 | 33.14 | 33.14 | -0.5 (-1.49%) | 829,098 |
| 4 Jan 2024 | CNY | 34.42 | 34.42 | 33.26 | 33.64 | 33.64 | +0.32 (+0.96%) | 1,023,946 |
| 3 Jan 2024 | CNY | 33.47 | 33.94 | 33.19 | 33.32 | 33.32 | -0.25 (-0.74%) | 627,878 |
| 2 Jan 2024 | CNY | 33.92 | 33.97 | 33.2 | 33.57 | 33.57 | -0.29 (-0.86%) | 676,480 |
| 29 Dec 2023 | CNY | 33.01 | 34.05 | 33.01 | 33.86 | 33.86 | +0.77 (+2.33%) | 990,850 |
| 28 Dec 2023 | CNY | 32.23 | 33.39 | 32.03 | 33.09 | 33.09 | +0.73 (+2.26%) | 1,058,600 |
| 27 Dec 2023 | CNY | 32.75 | 32.75 | 32 | 32.36 | 32.36 | +0.01 (+0.03%) | 644,260 |
