| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.13 | 13.16 | 11.8 | 12.27 | 12.27 | -0.87 (-6.62%) | 3,862,989 |
| 6 Feb 2024 | CNY | 11.84 | 13.92 | 11.84 | 13.14 | 13.14 | -0.15 (-1.13%) | 2,728,046 |
| 5 Feb 2024 | CNY | 14.87 | 14.95 | 12.89 | 13.29 | 13.29 | -1.58 (-10.63%) | 2,581,800 |
| 2 Feb 2024 | CNY | 16.12 | 16.42 | 14.54 | 14.87 | 14.87 | -1.21 (-7.52%) | 3,059,015 |
| 1 Feb 2024 | CNY | 16.8 | 16.8 | 15.71 | 16.08 | 16.08 | -0.77 (-4.57%) | 2,920,720 |
| 31 Jan 2024 | CNY | 17.56 | 17.8 | 16.65 | 16.85 | 16.85 | -0.4 (-2.32%) | 1,948,500 |
| 30 Jan 2024 | CNY | 16.81 | 17.7 | 16.34 | 17.25 | 17.25 | +0.44 (+2.62%) | 2,574,655 |
| 29 Jan 2024 | CNY | 18.81 | 18.89 | 16.72 | 16.81 | 16.81 | -2.08 (-11.01%) | 3,412,512 |
| 26 Jan 2024 | CNY | 19.66 | 19.73 | 18.55 | 18.89 | 18.89 | -0.74 (-3.77%) | 2,141,045 |
| 25 Jan 2024 | CNY | 19.9 | 19.9 | 18.87 | 19.63 | 19.63 | -0.37 (-1.85%) | 2,847,194 |
| 24 Jan 2024 | CNY | 19.44 | 20.3 | 19.2 | 20 | 20 | +0.52 (+2.67%) | 3,525,713 |
| 23 Jan 2024 | CNY | 19.95 | 19.95 | 19 | 19.48 | 19.48 | -0.22 (-1.12%) | 3,847,992 |
| 22 Jan 2024 | CNY | 20.76 | 20.76 | 19.39 | 19.7 | 19.7 | -0.77 (-3.76%) | 3,908,000 |
| 19 Jan 2024 | CNY | 19 | 21.18 | 19 | 20.47 | 20.47 | +0.57 (+2.86%) | 5,702,044 |
| 18 Jan 2024 | CNY | 19.25 | 20.34 | 18.7 | 19.9 | 19.9 | +0.76 (+3.97%) | 6,882,806 |
| 17 Jan 2024 | CNY | 18.36 | 19.8 | 18.36 | 19.14 | 19.14 | +0.67 (+3.63%) | 5,204,319 |
| 16 Jan 2024 | CNY | 19 | 19.3 | 18.03 | 18.47 | 18.47 | -0.54 (-2.84%) | 2,601,405 |
| 15 Jan 2024 | CNY | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0 (0.0%) | 2,511,961 |
| 12 Jan 2024 | CNY | 17.9 | 19.04 | 17.7 | 19.01 | 19.01 | +1.06 (+5.91%) | 3,735,059 |
| 11 Jan 2024 | CNY | 16.94 | 18.18 | 16.65 | 17.95 | 17.95 | +1.2 (+7.16%) | 3,561,836 |
| 10 Jan 2024 | CNY | 16.6 | 17.15 | 16.44 | 16.75 | 16.75 | +0.31 (+1.89%) | 1,712,903 |
| 9 Jan 2024 | CNY | 16.4 | 16.55 | 16.26 | 16.44 | 16.44 | +0.12 (+0.74%) | 977,537 |
| 8 Jan 2024 | CNY | 16.68 | 16.68 | 16.25 | 16.32 | 16.32 | -0.33 (-1.98%) | 936,319 |
| 5 Jan 2024 | CNY | 16.77 | 17.08 | 16.58 | 16.65 | 16.65 | -0.2 (-1.19%) | 1,025,235 |
| 4 Jan 2024 | CNY | 16.84 | 16.85 | 16.62 | 16.85 | 16.85 | +0.04 (+0.24%) | 626,684 |
| 3 Jan 2024 | CNY | 16.88 | 16.98 | 16.61 | 16.81 | 16.81 | -0.12 (-0.71%) | 1,028,293 |
| 2 Jan 2024 | CNY | 17.04 | 17.13 | 16.85 | 16.93 | 16.93 | -0.05 (-0.29%) | 1,006,356 |
| 29 Dec 2023 | CNY | 16.72 | 17.07 | 16.71 | 16.98 | 16.98 | +0.27 (+1.62%) | 839,973 |
| 28 Dec 2023 | CNY | 16.65 | 16.94 | 16.6 | 16.71 | 16.71 | +0.06 (+0.36%) | 1,080,808 |
| 27 Dec 2023 | CNY | 16.7 | 16.88 | 16.6 | 16.65 | 16.65 | -0.04 (-0.24%) | 634,226 |
