| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 16.86 | 16.9 | 13.67 | 13.9 | 13.9 | -3.1 (-18.24%) | 2,115,748 |
| 2 Feb 2024 | CNY | 18.3 | 18.65 | 16.26 | 17 | 17 | -1.19 (-6.54%) | 1,113,048 |
| 1 Feb 2024 | CNY | 18.58 | 18.76 | 17.5 | 18.19 | 18.19 | -0.54 (-2.88%) | 898,329 |
| 31 Jan 2024 | CNY | 20.16 | 20.26 | 18.53 | 18.73 | 18.73 | -1.25 (-6.26%) | 932,890 |
| 30 Jan 2024 | CNY | 20.89 | 20.89 | 19.93 | 19.98 | 19.98 | -0.83 (-3.99%) | 644,501 |
| 29 Jan 2024 | CNY | 21.92 | 22.14 | 20.73 | 20.81 | 20.81 | -1.19 (-5.41%) | 735,401 |
| 26 Jan 2024 | CNY | 22.07 | 22.5 | 21.79 | 22 | 22 | +0.1 (+0.46%) | 665,387 |
| 25 Jan 2024 | CNY | 20.8 | 21.9 | 20.8 | 21.9 | 21.9 | +1.14 (+5.49%) | 833,173 |
| 24 Jan 2024 | CNY | 20.56 | 20.98 | 19.9 | 20.76 | 20.76 | +0.29 (+1.42%) | 879,300 |
| 23 Jan 2024 | CNY | 21.27 | 21.27 | 20.19 | 20.47 | 20.47 | -0.62 (-2.94%) | 985,983 |
| 22 Jan 2024 | CNY | 22.61 | 22.65 | 20.84 | 21.09 | 21.09 | -1.52 (-6.72%) | 936,483 |
| 19 Jan 2024 | CNY | 23.08 | 23.33 | 22.5 | 22.61 | 22.61 | -0.47 (-2.04%) | 828,112 |
| 18 Jan 2024 | CNY | 23.45 | 23.54 | 22.4 | 23.08 | 23.08 | -0.35 (-1.49%) | 1,171,100 |
| 17 Jan 2024 | CNY | 24.05 | 24.26 | 23.43 | 23.43 | 23.43 | -0.55 (-2.29%) | 481,600 |
| 16 Jan 2024 | CNY | 24.2 | 24.52 | 23.67 | 23.98 | 23.98 | -0.43 (-1.76%) | 589,200 |
| 15 Jan 2024 | CNY | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.0 (0.0%) | 430,200 |
| 12 Jan 2024 | CNY | 24.68 | 24.94 | 24.35 | 24.41 | 24.41 | -0.27 (-1.09%) | 846,600 |
| 11 Jan 2024 | CNY | 24.55 | 24.75 | 24.25 | 24.68 | 24.68 | +0.17 (+0.69%) | 542,300 |
| 10 Jan 2024 | CNY | 24.8 | 24.81 | 24.2 | 24.51 | 24.51 | -0.27 (-1.09%) | 933,800 |
| 9 Jan 2024 | CNY | 24.3 | 24.95 | 24.3 | 24.78 | 24.78 | +0.52 (+2.14%) | 1,251,768 |
| 8 Jan 2024 | CNY | 25.03 | 25.03 | 24.26 | 24.26 | 24.26 | -0.53 (-2.14%) | 731,325 |
| 5 Jan 2024 | CNY | 25.28 | 25.59 | 24.62 | 24.79 | 24.79 | -0.49 (-1.94%) | 952,399 |
| 4 Jan 2024 | CNY | 25.28 | 25.39 | 25.08 | 25.28 | 25.28 | -0.04 (-0.16%) | 659,600 |
| 3 Jan 2024 | CNY | 25.03 | 25.5 | 25 | 25.32 | 25.32 | +0.08 (+0.32%) | 1,108,200 |
| 2 Jan 2024 | CNY | 25.04 | 25.34 | 24.93 | 25.24 | 25.24 | +0.28 (+1.12%) | 1,017,080 |
| 29 Dec 2023 | CNY | 24.58 | 25.04 | 24.24 | 24.96 | 24.96 | +0.56 (+2.30%) | 769,800 |
| 28 Dec 2023 | CNY | 24.01 | 24.68 | 23.73 | 24.4 | 24.4 | +0.44 (+1.84%) | 1,054,746 |
| 27 Dec 2023 | CNY | 24.68 | 24.68 | 23.42 | 23.96 | 23.96 | +0.47 (+2.00%) | 958,032 |
| 26 Dec 2023 | CNY | 24.11 | 24.15 | 23.41 | 23.49 | 23.49 | -0.47 (-1.96%) | 768,168 |
| 25 Dec 2023 | CNY | 24.76 | 24.78 | 23.71 | 23.96 | 23.96 | -0.36 (-1.48%) | 788,164 |
