| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 14 | 14.14 | 12 | 12.25 | 12.25 | -2.06 (-14.40%) | 5,171,650 |
| 2 Feb 2024 | CNY | 15.14 | 15.79 | 13.66 | 14.31 | 14.31 | -0.78 (-5.17%) | 4,251,223 |
| 1 Feb 2024 | CNY | 15.91 | 15.91 | 14.89 | 15.09 | 15.09 | -0.81 (-5.09%) | 5,463,500 |
| 31 Jan 2024 | CNY | 16.92 | 17.15 | 15.8 | 15.9 | 15.9 | -1.11 (-6.53%) | 2,236,892 |
| 30 Jan 2024 | CNY | 17.68 | 17.88 | 16.79 | 17.01 | 17.01 | -0.67 (-3.79%) | 1,584,856 |
| 29 Jan 2024 | CNY | 18.6 | 18.73 | 17.68 | 17.68 | 17.68 | -0.7 (-3.81%) | 1,518,508 |
| 26 Jan 2024 | CNY | 18.99 | 19.02 | 18.35 | 18.38 | 18.38 | -0.4 (-2.13%) | 1,385,408 |
| 25 Jan 2024 | CNY | 17.9 | 18.82 | 17.75 | 18.78 | 18.78 | +0.81 (+4.51%) | 2,530,831 |
| 24 Jan 2024 | CNY | 18.07 | 18.26 | 17.17 | 17.97 | 17.97 | -0.05 (-0.28%) | 2,376,805 |
| 23 Jan 2024 | CNY | 17.89 | 18.36 | 17.78 | 18.02 | 18.02 | -0.44 (-2.38%) | 2,217,935 |
| 22 Jan 2024 | CNY | 19.85 | 20.24 | 18.21 | 18.46 | 18.46 | -1.49 (-7.47%) | 2,522,843 |
| 19 Jan 2024 | CNY | 20.38 | 20.5 | 19.91 | 19.95 | 19.95 | -0.38 (-1.87%) | 1,244,564 |
| 18 Jan 2024 | CNY | 20.68 | 20.85 | 19.74 | 20.33 | 20.33 | -0.21 (-1.02%) | 1,998,679 |
| 17 Jan 2024 | CNY | 21.21 | 21.22 | 20.54 | 20.54 | 20.54 | -0.66 (-3.11%) | 956,248 |
| 16 Jan 2024 | CNY | 21.52 | 21.52 | 20.87 | 21.2 | 21.2 | -0.2 (-0.93%) | 913,900 |
| 15 Jan 2024 | CNY | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 788,599 |
| 12 Jan 2024 | CNY | 21.43 | 21.72 | 21.35 | 21.4 | 21.4 | -0.15 (-0.70%) | 899,900 |
| 11 Jan 2024 | CNY | 21.11 | 21.68 | 21.02 | 21.55 | 21.55 | +0.44 (+2.08%) | 995,891 |
| 10 Jan 2024 | CNY | 21.37 | 21.58 | 20.95 | 21.11 | 21.11 | -0.31 (-1.45%) | 1,203,400 |
| 9 Jan 2024 | CNY | 21.51 | 21.99 | 21.36 | 21.42 | 21.42 | -0.09 (-0.42%) | 1,299,600 |
| 8 Jan 2024 | CNY | 22 | 22.2 | 21.51 | 21.51 | 21.51 | -0.49 (-2.23%) | 1,163,600 |
| 5 Jan 2024 | CNY | 22.44 | 22.91 | 21.86 | 22 | 22 | -0.47 (-2.09%) | 1,458,277 |
| 4 Jan 2024 | CNY | 22.75 | 22.85 | 22.36 | 22.47 | 22.47 | -0.3 (-1.32%) | 1,160,300 |
| 3 Jan 2024 | CNY | 23.4 | 23.46 | 22.63 | 22.77 | 22.77 | -0.64 (-2.73%) | 1,421,292 |
| 2 Jan 2024 | CNY | 23.57 | 23.78 | 23.36 | 23.41 | 23.41 | -0.05 (-0.21%) | 1,359,921 |
| 29 Dec 2023 | CNY | 23.07 | 23.58 | 22.84 | 23.46 | 23.46 | +0.65 (+2.85%) | 1,741,263 |
| 28 Dec 2023 | CNY | 22.56 | 23.04 | 22.17 | 22.81 | 22.81 | +0.34 (+1.51%) | 1,154,702 |
| 27 Dec 2023 | CNY | 22.11 | 22.55 | 22.02 | 22.47 | 22.47 | +0.46 (+2.09%) | 1,126,117 |
| 26 Dec 2023 | CNY | 22.54 | 22.6 | 21.9 | 22.01 | 22.01 | -0.6 (-2.65%) | 1,270,497 |
| 25 Dec 2023 | CNY | 22.55 | 22.76 | 22.3 | 22.61 | 22.61 | +0.06 (+0.27%) | 862,817 |
