| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 20.81 | 20.81 | 17.06 | 17.24 | 17.24 | -3.66 (-17.51%) | 6,153,323 |
| 2 Feb 2024 | CNY | 22.82 | 23.28 | 20.1 | 20.9 | 20.9 | -1.79 (-7.89%) | 4,314,967 |
| 1 Feb 2024 | CNY | 23.3 | 23.3 | 21.95 | 22.69 | 22.69 | -0.31 (-1.35%) | 3,190,060 |
| 31 Jan 2024 | CNY | 25.18 | 25.21 | 22.99 | 23 | 23 | -2 (-8%) | 2,705,124 |
| 30 Jan 2024 | CNY | 25.58 | 26.14 | 24.95 | 25 | 25 | -1.01 (-3.88%) | 1,496,898 |
| 29 Jan 2024 | CNY | 27.14 | 27.35 | 25.95 | 26.01 | 26.01 | -0.9 (-3.34%) | 1,840,181 |
| 26 Jan 2024 | CNY | 27.4 | 27.84 | 26.91 | 26.91 | 26.91 | -0.5 (-1.82%) | 2,131,575 |
| 25 Jan 2024 | CNY | 26.25 | 27.45 | 25.96 | 27.41 | 27.41 | +1.4 (+5.38%) | 2,853,971 |
| 24 Jan 2024 | CNY | 26.3 | 26.57 | 25.01 | 26.01 | 26.01 | -0.29 (-1.10%) | 2,633,816 |
| 23 Jan 2024 | CNY | 26.06 | 26.86 | 25.8 | 26.3 | 26.3 | -0.08 (-0.30%) | 3,176,647 |
| 22 Jan 2024 | CNY | 28.27 | 28.64 | 26.15 | 26.38 | 26.38 | -1.92 (-6.78%) | 2,738,182 |
| 19 Jan 2024 | CNY | 29.04 | 29.28 | 28.18 | 28.3 | 28.3 | -0.62 (-2.14%) | 1,933,048 |
| 18 Jan 2024 | CNY | 29.1 | 29.58 | 28.11 | 28.92 | 28.92 | -0.54 (-1.83%) | 3,584,989 |
| 17 Jan 2024 | CNY | 30.42 | 30.65 | 29.4 | 29.46 | 29.46 | -0.95 (-3.12%) | 1,493,531 |
| 16 Jan 2024 | CNY | 31.01 | 31.01 | 29.97 | 30.41 | 30.41 | -0.69 (-2.22%) | 1,569,498 |
| 15 Jan 2024 | CNY | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | 0.0 (0.0%) | 1,840,366 |
| 12 Jan 2024 | CNY | 31.69 | 31.96 | 31.04 | 31.1 | 31.1 | -0.7 (-2.20%) | 1,102,800 |
| 11 Jan 2024 | CNY | 30.9 | 31.99 | 30.75 | 31.8 | 31.8 | +0.86 (+2.78%) | 1,616,145 |
| 10 Jan 2024 | CNY | 31.59 | 31.95 | 30.59 | 30.94 | 30.94 | -0.47 (-1.50%) | 1,529,000 |
| 9 Jan 2024 | CNY | 31.52 | 31.96 | 31.2 | 31.41 | 31.41 | +0.24 (+0.77%) | 1,295,867 |
| 8 Jan 2024 | CNY | 32 | 32.11 | 31.17 | 31.17 | 31.17 | -0.71 (-2.23%) | 1,996,400 |
| 5 Jan 2024 | CNY | 33.56 | 33.56 | 31.86 | 31.88 | 31.88 | -1.6 (-4.78%) | 3,010,124 |
| 4 Jan 2024 | CNY | 32.65 | 33.6 | 32.35 | 33.48 | 33.48 | +0.82 (+2.51%) | 1,899,811 |
| 3 Jan 2024 | CNY | 33.33 | 33.35 | 32.5 | 32.66 | 32.66 | -0.79 (-2.36%) | 1,579,414 |
| 2 Jan 2024 | CNY | 33.7 | 33.87 | 33.35 | 33.45 | 33.45 | -0.36 (-1.06%) | 1,056,411 |
| 29 Dec 2023 | CNY | 33.46 | 33.96 | 33.16 | 33.81 | 33.81 | +0.68 (+2.05%) | 1,747,466 |
| 28 Dec 2023 | CNY | 32.69 | 33.38 | 32.4 | 33.13 | 33.13 | +0.29 (+0.88%) | 1,985,928 |
| 27 Dec 2023 | CNY | 32.26 | 33.2 | 32.26 | 32.84 | 32.84 | +0.68 (+2.11%) | 1,756,200 |
| 26 Dec 2023 | CNY | 32.93 | 33.33 | 32.02 | 32.16 | 32.16 | -0.84 (-2.55%) | 1,833,700 |
| 25 Dec 2023 | CNY | 33.28 | 33.77 | 32.61 | 33 | 33 | -0.28 (-0.84%) | 1,704,644 |
