| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 20.38 | 20.49 | 18.97 | 19.1 | 19.1 | -1.26 (-6.19%) | 6,674,327 |
| 6 Feb 2024 | CNY | 19.74 | 20.9 | 18.06 | 20.36 | 20.36 | +0.55 (+2.78%) | 7,290,131 |
| 5 Feb 2024 | CNY | 23.21 | 23.23 | 19.62 | 19.81 | 19.81 | -3.59 (-15.34%) | 7,939,052 |
| 2 Feb 2024 | CNY | 25.35 | 25.95 | 22.32 | 23.4 | 23.4 | -1.65 (-6.59%) | 7,783,768 |
| 1 Feb 2024 | CNY | 23.57 | 26.5 | 23.37 | 25.05 | 25.05 | +1.47 (+6.23%) | 9,299,693 |
| 31 Jan 2024 | CNY | 26.15 | 26.16 | 23.5 | 23.58 | 23.58 | -2.11 (-8.21%) | 7,427,205 |
| 30 Jan 2024 | CNY | 26.8 | 27.38 | 24.82 | 25.69 | 25.69 | -2.42 (-8.61%) | 8,909,928 |
| 29 Jan 2024 | CNY | 32.77 | 32.89 | 27.9 | 28.11 | 28.11 | -4.55 (-13.93%) | 13,394,181 |
| 26 Jan 2024 | CNY | 34.06 | 34.85 | 32.56 | 32.66 | 32.66 | -3.06 (-8.57%) | 16,439,698 |
| 25 Jan 2024 | CNY | 34.82 | 37.6 | 33.78 | 35.72 | 35.72 | +0.9 (+2.58%) | 21,323,518 |
| 24 Jan 2024 | CNY | 35 | 36.35 | 34.11 | 34.82 | 34.82 | +1.17 (+3.48%) | 23,785,480 |
| 23 Jan 2024 | CNY | 28.25 | 33.65 | 27.88 | 33.65 | 33.65 | +5.61 (+20.01%) | 13,212,895 |
| 22 Jan 2024 | CNY | 29.99 | 30.98 | 27.56 | 28.04 | 28.04 | -1.66 (-5.59%) | 4,506,240 |
| 19 Jan 2024 | CNY | 31.08 | 31.55 | 29.66 | 29.7 | 29.7 | -1.83 (-5.80%) | 6,249,317 |
| 18 Jan 2024 | CNY | 29.25 | 32.6 | 28.56 | 31.53 | 31.53 | +2.27 (+7.76%) | 7,162,116 |
| 17 Jan 2024 | CNY | 29.84 | 30.35 | 29.25 | 29.26 | 29.26 | -0.59 (-1.98%) | 1,671,299 |
| 16 Jan 2024 | CNY | 30.07 | 30.07 | 29.28 | 29.85 | 29.85 | -0.3 (-1.00%) | 1,155,757 |
| 15 Jan 2024 | CNY | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 1,152,348 |
| 12 Jan 2024 | CNY | 30.62 | 30.76 | 30.13 | 30.15 | 30.15 | -0.48 (-1.57%) | 1,192,731 |
| 11 Jan 2024 | CNY | 29.51 | 30.75 | 29.32 | 30.63 | 30.63 | +1.12 (+3.80%) | 1,912,871 |
| 10 Jan 2024 | CNY | 29.87 | 30.16 | 29.35 | 29.51 | 29.51 | -0.55 (-1.83%) | 1,255,270 |
| 9 Jan 2024 | CNY | 30.39 | 30.88 | 29.77 | 30.06 | 30.06 | -0.18 (-0.60%) | 1,690,500 |
| 8 Jan 2024 | CNY | 30.9 | 30.9 | 30.2 | 30.24 | 30.24 | -0.51 (-1.66%) | 1,006,400 |
| 5 Jan 2024 | CNY | 31.52 | 31.62 | 30.54 | 30.75 | 30.75 | -0.56 (-1.79%) | 1,411,363 |
| 4 Jan 2024 | CNY | 31.49 | 31.67 | 31.05 | 31.31 | 31.31 | -0.03 (-0.10%) | 1,508,550 |
| 3 Jan 2024 | CNY | 31.42 | 31.74 | 31 | 31.34 | 31.34 | -0.23 (-0.73%) | 1,982,850 |
| 2 Jan 2024 | CNY | 32.76 | 32.78 | 31.56 | 31.57 | 31.57 | -0.7 (-2.17%) | 1,753,600 |
| 29 Dec 2023 | CNY | 31.6 | 32.5 | 31.54 | 32.27 | 32.27 | +0.67 (+2.12%) | 1,877,192 |
| 28 Dec 2023 | CNY | 30.82 | 31.95 | 30.59 | 31.6 | 31.6 | +0.62 (+2.00%) | 2,174,800 |
| 27 Dec 2023 | CNY | 30.42 | 31 | 30.42 | 30.98 | 30.98 | +0.63 (+2.08%) | 1,805,400 |
