| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 12.21 | 14.53 | 11.66 | 14.35 | 14.35 | +2.01 (+16.29%) | 4,449,809 |
| 7 Feb 2024 | CNY | 13.78 | 13.96 | 12.22 | 12.34 | 12.34 | -1.14 (-8.46%) | 3,173,440 |
| 6 Feb 2024 | CNY | 13.8 | 14.18 | 12.08 | 13.48 | 13.48 | -0.33 (-2.39%) | 3,969,499 |
| 5 Feb 2024 | CNY | 16.66 | 16.79 | 13.65 | 13.81 | 13.81 | -2.83 (-17.01%) | 3,423,615 |
| 2 Feb 2024 | CNY | 17.78 | 19 | 16 | 16.64 | 16.64 | -0.81 (-4.64%) | 3,700,660 |
| 1 Feb 2024 | CNY | 18.02 | 19.16 | 17.02 | 17.45 | 17.45 | -0.25 (-1.41%) | 3,250,520 |
| 31 Jan 2024 | CNY | 18.96 | 19.38 | 17.38 | 17.7 | 17.7 | -2.4 (-11.94%) | 3,600,404 |
| 30 Jan 2024 | CNY | 20.74 | 20.78 | 20.07 | 20.1 | 20.1 | -0.51 (-2.47%) | 1,023,374 |
| 29 Jan 2024 | CNY | 21.88 | 21.88 | 20.49 | 20.61 | 20.61 | -0.7 (-3.28%) | 1,074,280 |
| 26 Jan 2024 | CNY | 21.98 | 22.17 | 21.22 | 21.31 | 21.31 | -0.44 (-2.02%) | 1,111,020 |
| 25 Jan 2024 | CNY | 20.78 | 21.85 | 20.65 | 21.75 | 21.75 | +0.94 (+4.52%) | 1,278,655 |
| 24 Jan 2024 | CNY | 21.34 | 21.48 | 19.97 | 20.81 | 20.81 | -0.21 (-1.00%) | 1,475,220 |
| 23 Jan 2024 | CNY | 21.2 | 21.2 | 20.54 | 21.02 | 21.02 | +0.09 (+0.43%) | 1,422,180 |
| 22 Jan 2024 | CNY | 22.74 | 22.8 | 20.06 | 20.93 | 20.93 | -1.76 (-7.76%) | 1,508,880 |
| 19 Jan 2024 | CNY | 23.2 | 23.27 | 22.57 | 22.69 | 22.69 | -0.29 (-1.26%) | 988,840 |
| 18 Jan 2024 | CNY | 23.29 | 23.44 | 22.08 | 22.98 | 22.98 | -0.34 (-1.46%) | 1,220,420 |
| 17 Jan 2024 | CNY | 24.24 | 24.37 | 23.27 | 23.32 | 23.32 | -0.93 (-3.84%) | 858,867 |
| 16 Jan 2024 | CNY | 24.49 | 24.75 | 23.99 | 24.25 | 24.25 | -0.62 (-2.49%) | 832,421 |
| 15 Jan 2024 | CNY | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.0 (0.0%) | 633,809 |
| 12 Jan 2024 | CNY | 25.16 | 25.43 | 24.87 | 24.87 | 24.87 | -0.16 (-0.64%) | 533,560 |
| 11 Jan 2024 | CNY | 24.58 | 25.14 | 24.4 | 25.03 | 25.03 | +0.54 (+2.20%) | 638,160 |
| 10 Jan 2024 | CNY | 24.75 | 25.01 | 24.2 | 24.49 | 24.49 | -0.29 (-1.17%) | 834,980 |
| 9 Jan 2024 | CNY | 24.41 | 25.25 | 24.41 | 24.78 | 24.78 | +0.38 (+1.56%) | 802,060 |
| 8 Jan 2024 | CNY | 25.4 | 25.54 | 24.4 | 24.4 | 24.4 | -0.88 (-3.48%) | 762,960 |
| 5 Jan 2024 | CNY | 25.98 | 26.18 | 25.05 | 25.28 | 25.28 | -0.5 (-1.94%) | 765,260 |
| 4 Jan 2024 | CNY | 26.16 | 26.22 | 25.68 | 25.78 | 25.78 | -0.33 (-1.26%) | 531,712 |
| 3 Jan 2024 | CNY | 26.45 | 26.56 | 25.9 | 26.11 | 26.11 | -0.26 (-0.99%) | 643,860 |
| 2 Jan 2024 | CNY | 26.63 | 26.85 | 26.36 | 26.37 | 26.37 | -0.26 (-0.98%) | 611,880 |
| 29 Dec 2023 | CNY | 26.23 | 26.72 | 26.12 | 26.63 | 26.63 | +0.38 (+1.45%) | 812,420 |
| 28 Dec 2023 | CNY | 25.15 | 26.35 | 24.94 | 26.25 | 26.25 | +1.05 (+4.17%) | 1,073,800 |
