| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 17.58 | 17.58 | 14.53 | 15.05 | 15.05 | -2.85 (-15.92%) | 2,137,185 |
| 2 Feb 2024 | CNY | 19.04 | 19.5 | 17.06 | 17.9 | 17.9 | -1.14 (-5.99%) | 1,263,899 |
| 1 Feb 2024 | CNY | 19.47 | 19.52 | 18.59 | 19.04 | 19.04 | -0.53 (-2.71%) | 971,851 |
| 31 Jan 2024 | CNY | 21.18 | 21.18 | 19.2 | 19.57 | 19.57 | -1.57 (-7.43%) | 1,294,300 |
| 30 Jan 2024 | CNY | 22.07 | 22.17 | 21.05 | 21.14 | 21.14 | -0.93 (-4.21%) | 702,328 |
| 29 Jan 2024 | CNY | 23.21 | 23.26 | 21.99 | 22.07 | 22.07 | -0.91 (-3.96%) | 705,400 |
| 26 Jan 2024 | CNY | 23.25 | 23.75 | 22.95 | 22.98 | 22.98 | +0.03 (+0.13%) | 1,043,900 |
| 25 Jan 2024 | CNY | 22.1 | 22.95 | 21.81 | 22.95 | 22.95 | +0.85 (+3.85%) | 935,475 |
| 24 Jan 2024 | CNY | 22.36 | 22.66 | 21 | 22.1 | 22.1 | 0.0 (0.0%) | 1,132,767 |
| 23 Jan 2024 | CNY | 22.35 | 22.43 | 21.5 | 22.1 | 22.1 | -0.31 (-1.38%) | 946,877 |
| 22 Jan 2024 | CNY | 23.88 | 24.1 | 22.24 | 22.41 | 22.41 | -1.5 (-6.27%) | 887,100 |
| 19 Jan 2024 | CNY | 24.5 | 24.51 | 23.84 | 23.91 | 23.91 | -0.52 (-2.13%) | 700,750 |
| 18 Jan 2024 | CNY | 25.09 | 25.13 | 23.88 | 24.43 | 24.43 | -0.65 (-2.59%) | 950,236 |
| 17 Jan 2024 | CNY | 25.87 | 26.16 | 25.05 | 25.08 | 25.08 | -0.66 (-2.56%) | 609,800 |
| 16 Jan 2024 | CNY | 25.97 | 26.1 | 25.35 | 25.74 | 25.74 | -0.4 (-1.53%) | 693,400 |
| 15 Jan 2024 | CNY | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.0 (0.0%) | 529,900 |
| 12 Jan 2024 | CNY | 26.44 | 26.87 | 26.13 | 26.14 | 26.14 | -0.3 (-1.13%) | 589,353 |
| 11 Jan 2024 | CNY | 26.07 | 26.5 | 25.95 | 26.44 | 26.44 | +0.37 (+1.42%) | 591,525 |
| 10 Jan 2024 | CNY | 26.49 | 26.69 | 25.85 | 26.07 | 26.07 | -0.49 (-1.84%) | 649,700 |
| 9 Jan 2024 | CNY | 26.25 | 26.98 | 26.24 | 26.56 | 26.56 | +0.39 (+1.49%) | 882,453 |
| 8 Jan 2024 | CNY | 26.73 | 26.75 | 26.16 | 26.17 | 26.17 | -0.41 (-1.54%) | 703,300 |
| 5 Jan 2024 | CNY | 27.09 | 27.32 | 26.46 | 26.58 | 26.58 | -0.4 (-1.48%) | 461,884 |
| 4 Jan 2024 | CNY | 27.17 | 27.18 | 26.9 | 26.98 | 26.98 | -0.19 (-0.70%) | 464,500 |
| 3 Jan 2024 | CNY | 27.17 | 27.36 | 26.92 | 27.17 | 27.17 | -0.11 (-0.40%) | 674,700 |
| 2 Jan 2024 | CNY | 27.11 | 27.42 | 26.93 | 27.28 | 27.28 | +0.18 (+0.66%) | 946,469 |
| 29 Dec 2023 | CNY | 26.7 | 27.1 | 26.47 | 27.1 | 27.1 | +0.53 (+1.99%) | 1,215,400 |
| 28 Dec 2023 | CNY | 25.59 | 26.73 | 25.34 | 26.57 | 26.57 | +1.01 (+3.95%) | 1,144,577 |
| 27 Dec 2023 | CNY | 25.25 | 25.69 | 25.11 | 25.56 | 25.56 | +0.4 (+1.59%) | 670,700 |
| 26 Dec 2023 | CNY | 25.8 | 25.83 | 25.16 | 25.16 | 25.16 | -0.7 (-2.71%) | 719,599 |
| 25 Dec 2023 | CNY | 26.28 | 26.28 | 25.57 | 25.86 | 25.86 | -0.4 (-1.52%) | 617,096 |
