| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 16.49 | 16.69 | 15.4 | 15.66 | 15.66 | -0.83 (-5.03%) | 1,370,887 |
| 6 Feb 2024 | CNY | 15.85 | 17.14 | 14.9 | 16.49 | 16.49 | +0.24 (+1.48%) | 1,646,565 |
| 5 Feb 2024 | CNY | 18.42 | 18.89 | 15.9 | 16.25 | 16.25 | -2.64 (-13.98%) | 1,583,290 |
| 2 Feb 2024 | CNY | 20.4 | 20.78 | 18.23 | 18.89 | 18.89 | -1.29 (-6.39%) | 1,134,990 |
| 1 Feb 2024 | CNY | 20.5 | 20.78 | 19.82 | 20.18 | 20.18 | -0.63 (-3.03%) | 910,836 |
| 31 Jan 2024 | CNY | 22.1 | 22.16 | 20.63 | 20.81 | 20.81 | -1.53 (-6.85%) | 1,158,187 |
| 30 Jan 2024 | CNY | 22.95 | 23.22 | 22.29 | 22.34 | 22.34 | -0.68 (-2.95%) | 559,187 |
| 29 Jan 2024 | CNY | 24 | 24.18 | 23 | 23.02 | 23.02 | -0.83 (-3.48%) | 637,971 |
| 26 Jan 2024 | CNY | 24.8 | 24.8 | 23.67 | 23.85 | 23.85 | -0.27 (-1.12%) | 726,884 |
| 25 Jan 2024 | CNY | 23.18 | 24.2 | 22.92 | 24.12 | 24.12 | +0.94 (+4.06%) | 796,227 |
| 24 Jan 2024 | CNY | 23.18 | 23.33 | 22.31 | 23.18 | 23.18 | +0.11 (+0.48%) | 909,056 |
| 23 Jan 2024 | CNY | 23.49 | 23.49 | 22.61 | 23.07 | 23.07 | -0.43 (-1.83%) | 976,469 |
| 22 Jan 2024 | CNY | 24.81 | 25.18 | 23.19 | 23.5 | 23.5 | -1.46 (-5.85%) | 928,098 |
| 19 Jan 2024 | CNY | 25.12 | 25.41 | 24.85 | 24.96 | 24.96 | -0.15 (-0.60%) | 537,831 |
| 18 Jan 2024 | CNY | 25.8 | 26.08 | 24.47 | 25.11 | 25.11 | -0.78 (-3.01%) | 1,081,229 |
| 17 Jan 2024 | CNY | 26.62 | 26.62 | 25.89 | 25.89 | 25.89 | -0.65 (-2.45%) | 620,556 |
| 16 Jan 2024 | CNY | 26.8 | 26.98 | 26.22 | 26.54 | 26.54 | -0.5 (-1.85%) | 749,399 |
| 15 Jan 2024 | CNY | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.0 (0.0%) | 633,094 |
| 12 Jan 2024 | CNY | 27.43 | 27.53 | 27.03 | 27.04 | 27.04 | -0.36 (-1.31%) | 542,200 |
| 11 Jan 2024 | CNY | 27.03 | 27.56 | 26.98 | 27.4 | 27.4 | +0.3 (+1.11%) | 583,872 |
| 10 Jan 2024 | CNY | 27.42 | 27.58 | 26.87 | 27.1 | 27.1 | -0.34 (-1.24%) | 738,400 |
| 9 Jan 2024 | CNY | 27.35 | 27.74 | 27.21 | 27.44 | 27.44 | +0.26 (+0.96%) | 670,335 |
| 8 Jan 2024 | CNY | 27.92 | 27.92 | 27.18 | 27.18 | 27.18 | -0.7 (-2.51%) | 722,635 |
| 5 Jan 2024 | CNY | 28.39 | 28.79 | 27.78 | 27.88 | 27.88 | -0.5 (-1.76%) | 665,800 |
| 4 Jan 2024 | CNY | 28.6 | 28.61 | 28.21 | 28.38 | 28.38 | -0.31 (-1.08%) | 509,600 |
| 3 Jan 2024 | CNY | 28.79 | 28.97 | 28.48 | 28.69 | 28.69 | -0.25 (-0.86%) | 725,300 |
| 2 Jan 2024 | CNY | 28.92 | 29.06 | 28.71 | 28.94 | 28.94 | +0.03 (+0.10%) | 727,954 |
| 29 Dec 2023 | CNY | 28.21 | 28.98 | 28.21 | 28.91 | 28.91 | +0.7 (+2.48%) | 698,899 |
| 28 Dec 2023 | CNY | 27.71 | 28.33 | 27.38 | 28.21 | 28.21 | +0.54 (+1.95%) | 688,554 |
| 27 Dec 2023 | CNY | 27.48 | 27.83 | 27.05 | 27.67 | 27.67 | +0.37 (+1.36%) | 795,600 |
