| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.6 | 13.68 | 12.18 | 12.69 | 12.69 | -0.7 (-5.23%) | 1,889,474 |
| 6 Feb 2024 | CNY | 11.77 | 13.95 | 11.77 | 13.39 | 13.39 | +0.14 (+1.06%) | 1,609,304 |
| 5 Feb 2024 | CNY | 15.74 | 15.77 | 13.16 | 13.25 | 13.25 | -2.48 (-15.77%) | 2,159,664 |
| 2 Feb 2024 | CNY | 16.34 | 16.55 | 14.37 | 15.73 | 15.73 | -0.49 (-3.02%) | 1,980,000 |
| 1 Feb 2024 | CNY | 15.44 | 17.56 | 15.44 | 16.22 | 16.22 | +0.7 (+4.51%) | 2,160,102 |
| 31 Jan 2024 | CNY | 17.15 | 17.24 | 15.45 | 15.52 | 15.52 | -1.94 (-11.11%) | 2,153,183 |
| 30 Jan 2024 | CNY | 18 | 18.26 | 17.1 | 17.46 | 17.46 | -1.2 (-6.43%) | 2,264,826 |
| 29 Jan 2024 | CNY | 20.51 | 20.61 | 18.18 | 18.66 | 18.66 | -2.33 (-11.10%) | 4,259,645 |
| 26 Jan 2024 | CNY | 20.39 | 21.29 | 19.73 | 20.99 | 20.99 | -0.06 (-0.29%) | 4,602,666 |
| 25 Jan 2024 | CNY | 18.04 | 21.14 | 17.83 | 21.05 | 21.05 | +3.27 (+18.39%) | 4,860,368 |
| 24 Jan 2024 | CNY | 17.39 | 18.08 | 16.99 | 17.78 | 17.78 | +0.45 (+2.60%) | 992,630 |
| 23 Jan 2024 | CNY | 17.8 | 17.86 | 16.87 | 17.33 | 17.33 | -0.37 (-2.09%) | 1,061,234 |
| 22 Jan 2024 | CNY | 19.02 | 19.19 | 17.46 | 17.7 | 17.7 | -1.32 (-6.94%) | 1,239,736 |
| 19 Jan 2024 | CNY | 19.88 | 19.88 | 18.94 | 19.02 | 19.02 | -0.48 (-2.46%) | 929,522 |
| 18 Jan 2024 | CNY | 19.74 | 19.85 | 19.05 | 19.5 | 19.5 | -0.45 (-2.26%) | 1,611,646 |
| 17 Jan 2024 | CNY | 21 | 21 | 19.86 | 19.95 | 19.95 | -0.8 (-3.86%) | 2,351,498 |
| 16 Jan 2024 | CNY | 20.55 | 21.87 | 20.31 | 20.75 | 20.75 | +0.64 (+3.18%) | 3,292,927 |
| 15 Jan 2024 | CNY | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 1,249,101 |
| 12 Jan 2024 | CNY | 20.19 | 20.74 | 20.1 | 20.11 | 20.11 | -0.1 (-0.49%) | 1,037,200 |
| 11 Jan 2024 | CNY | 19.8 | 20.29 | 19.8 | 20.21 | 20.21 | +0.31 (+1.56%) | 932,400 |
| 10 Jan 2024 | CNY | 19.89 | 20.17 | 19.71 | 19.9 | 19.9 | -0.06 (-0.30%) | 713,737 |
| 9 Jan 2024 | CNY | 19.46 | 20.18 | 19.46 | 19.96 | 19.96 | +0.51 (+2.62%) | 1,072,800 |
| 8 Jan 2024 | CNY | 19.68 | 19.92 | 19.44 | 19.45 | 19.45 | -0.22 (-1.12%) | 749,400 |
| 5 Jan 2024 | CNY | 19.97 | 20.19 | 19.62 | 19.67 | 19.67 | -0.3 (-1.50%) | 691,209 |
| 4 Jan 2024 | CNY | 19.99 | 20.2 | 19.9 | 19.97 | 19.97 | -0.02 (-0.10%) | 560,500 |
| 3 Jan 2024 | CNY | 20.25 | 20.25 | 19.81 | 19.99 | 19.99 | -0.25 (-1.24%) | 898,346 |
| 2 Jan 2024 | CNY | 20.33 | 20.6 | 20.18 | 20.24 | 20.24 | +0.02 (+0.10%) | 715,235 |
| 29 Dec 2023 | CNY | 19.79 | 20.26 | 19.78 | 20.22 | 20.22 | +0.44 (+2.22%) | 1,073,181 |
| 28 Dec 2023 | CNY | 19.05 | 19.83 | 18.89 | 19.78 | 19.78 | +0.86 (+4.55%) | 1,088,154 |
| 27 Dec 2023 | CNY | 18.62 | 19.05 | 18.39 | 18.92 | 18.92 | +0.31 (+1.67%) | 812,273 |
