| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.79 | 14.16 | 13.38 | 13.87 | 13.87 | +0.08 (+0.58%) | 1,481,295 |
| 6 Feb 2024 | CNY | 13.8 | 14.5 | 13.21 | 13.79 | 13.79 | -0.38 (-2.68%) | 1,595,814 |
| 5 Feb 2024 | CNY | 15.14 | 15.14 | 13.71 | 14.17 | 14.17 | -0.98 (-6.47%) | 1,745,361 |
| 2 Feb 2024 | CNY | 15.59 | 15.81 | 14.66 | 15.15 | 15.15 | -0.42 (-2.70%) | 1,299,903 |
| 1 Feb 2024 | CNY | 16.13 | 16.13 | 15.4 | 15.57 | 15.57 | -0.55 (-3.41%) | 850,475 |
| 31 Jan 2024 | CNY | 16.61 | 16.61 | 16.02 | 16.12 | 16.12 | -0.49 (-2.95%) | 764,654 |
| 30 Jan 2024 | CNY | 16.92 | 16.92 | 16.18 | 16.61 | 16.61 | -0.29 (-1.72%) | 789,216 |
| 29 Jan 2024 | CNY | 17.25 | 17.41 | 16.83 | 16.9 | 16.9 | -0.35 (-2.03%) | 727,400 |
| 26 Jan 2024 | CNY | 17.16 | 17.52 | 17.16 | 17.25 | 17.25 | +0.09 (+0.52%) | 663,943 |
| 25 Jan 2024 | CNY | 16.9 | 17.21 | 16.34 | 17.16 | 17.16 | +0.26 (+1.54%) | 794,627 |
| 24 Jan 2024 | CNY | 16.82 | 17.09 | 16.22 | 16.9 | 16.9 | +0.05 (+0.30%) | 1,091,827 |
| 23 Jan 2024 | CNY | 16.68 | 17.2 | 16.01 | 16.85 | 16.85 | -0.05 (-0.30%) | 1,576,102 |
| 22 Jan 2024 | CNY | 17.64 | 17.64 | 16.39 | 16.9 | 16.9 | -0.8 (-4.52%) | 1,784,441 |
| 19 Jan 2024 | CNY | 17.71 | 18.1 | 17.65 | 17.7 | 17.7 | -0.01 (-0.06%) | 603,886 |
| 18 Jan 2024 | CNY | 18.03 | 18.03 | 17.2 | 17.71 | 17.71 | -0.36 (-1.99%) | 1,681,984 |
| 17 Jan 2024 | CNY | 18.37 | 18.44 | 18.02 | 18.07 | 18.07 | -0.32 (-1.74%) | 637,100 |
| 16 Jan 2024 | CNY | 18.39 | 18.5 | 18.15 | 18.39 | 18.39 | -0.29 (-1.55%) | 773,000 |
| 15 Jan 2024 | CNY | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0 (0.0%) | 830,500 |
| 12 Jan 2024 | CNY | 18.65 | 19.05 | 18.61 | 18.68 | 18.68 | +0.04 (+0.21%) | 794,675 |
| 11 Jan 2024 | CNY | 18.27 | 18.7 | 18.07 | 18.64 | 18.64 | +0.42 (+2.31%) | 871,000 |
| 10 Jan 2024 | CNY | 18.21 | 18.58 | 18.11 | 18.22 | 18.22 | +0.01 (+0.05%) | 862,200 |
| 9 Jan 2024 | CNY | 18.25 | 18.42 | 18.14 | 18.21 | 18.21 | -0.05 (-0.27%) | 813,218 |
| 8 Jan 2024 | CNY | 18.28 | 18.63 | 18.23 | 18.26 | 18.26 | -0.4 (-2.14%) | 779,400 |
| 5 Jan 2024 | CNY | 18.81 | 19.05 | 18.54 | 18.66 | 18.66 | -0.27 (-1.43%) | 668,700 |
| 4 Jan 2024 | CNY | 19.32 | 19.32 | 18.89 | 18.93 | 18.93 | -0.26 (-1.35%) | 726,500 |
| 3 Jan 2024 | CNY | 19.09 | 19.3 | 19.05 | 19.19 | 19.19 | -0.01 (-0.05%) | 928,492 |
| 2 Jan 2024 | CNY | 19 | 19.29 | 18.89 | 19.2 | 19.2 | +0.23 (+1.21%) | 825,930 |
| 29 Dec 2023 | CNY | 18.74 | 19.06 | 18.6 | 18.97 | 18.97 | +0.21 (+1.12%) | 619,080 |
| 28 Dec 2023 | CNY | 18.33 | 18.85 | 18.23 | 18.76 | 18.76 | +0.37 (+2.01%) | 705,304 |
| 27 Dec 2023 | CNY | 18.21 | 18.51 | 18.12 | 18.39 | 18.39 | +0.18 (+0.99%) | 675,843 |
