| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.32 | 13.51 | 13.03 | 13.08 | 13.08 | -0.27 (-2.02%) | 1,018,243 |
| 6 Feb 2024 | CNY | 12.71 | 13.7 | 12.36 | 13.35 | 13.35 | +0.45 (+3.49%) | 1,365,459 |
| 5 Feb 2024 | CNY | 14.16 | 14.33 | 12.3 | 12.9 | 12.9 | -1.24 (-8.77%) | 1,638,648 |
| 2 Feb 2024 | CNY | 14.86 | 15.11 | 13.71 | 14.14 | 14.14 | -0.77 (-5.16%) | 1,309,995 |
| 1 Feb 2024 | CNY | 15.17 | 15.17 | 14.58 | 14.91 | 14.91 | -0.26 (-1.71%) | 1,015,601 |
| 31 Jan 2024 | CNY | 16 | 16.01 | 15.12 | 15.17 | 15.17 | -0.83 (-5.19%) | 1,204,305 |
| 30 Jan 2024 | CNY | 16.42 | 16.58 | 15.98 | 16 | 16 | -0.65 (-3.90%) | 732,311 |
| 29 Jan 2024 | CNY | 17.05 | 17.13 | 16.58 | 16.65 | 16.65 | -0.4 (-2.35%) | 734,428 |
| 26 Jan 2024 | CNY | 17.02 | 17.2 | 16.9 | 17.05 | 17.05 | +0.03 (+0.18%) | 729,211 |
| 25 Jan 2024 | CNY | 16.52 | 17.04 | 16.23 | 17.02 | 17.02 | +0.67 (+4.10%) | 1,239,438 |
| 24 Jan 2024 | CNY | 16.39 | 16.67 | 15.72 | 16.35 | 16.35 | 0.0 (0.0%) | 1,405,811 |
| 23 Jan 2024 | CNY | 16.47 | 16.48 | 15.96 | 16.35 | 16.35 | -0.13 (-0.79%) | 867,437 |
| 22 Jan 2024 | CNY | 17.41 | 17.41 | 16.3 | 16.48 | 16.48 | -0.91 (-5.23%) | 985,306 |
| 19 Jan 2024 | CNY | 17.56 | 17.71 | 17.33 | 17.39 | 17.39 | -0.2 (-1.14%) | 552,089 |
| 18 Jan 2024 | CNY | 17.64 | 17.84 | 17.08 | 17.59 | 17.59 | -0.23 (-1.29%) | 1,079,722 |
| 17 Jan 2024 | CNY | 18.14 | 18.2 | 17.79 | 17.82 | 17.82 | -0.32 (-1.76%) | 553,489 |
| 16 Jan 2024 | CNY | 18.3 | 18.3 | 17.9 | 18.14 | 18.14 | -0.11 (-0.60%) | 680,800 |
| 15 Jan 2024 | CNY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 361,989 |
| 12 Jan 2024 | CNY | 18.24 | 18.39 | 18.17 | 18.25 | 18.25 | -0.01 (-0.05%) | 411,300 |
| 11 Jan 2024 | CNY | 18.1 | 18.33 | 18.03 | 18.26 | 18.26 | +0.17 (+0.94%) | 570,140 |
| 10 Jan 2024 | CNY | 18.05 | 18.19 | 17.92 | 18.09 | 18.09 | -0.04 (-0.22%) | 495,396 |
| 9 Jan 2024 | CNY | 18.06 | 18.3 | 18 | 18.13 | 18.13 | +0.07 (+0.39%) | 618,830 |
| 8 Jan 2024 | CNY | 18.25 | 18.27 | 18 | 18.06 | 18.06 | -0.18 (-0.99%) | 472,500 |
| 5 Jan 2024 | CNY | 18.36 | 18.42 | 18.16 | 18.24 | 18.24 | -0.11 (-0.60%) | 488,319 |
| 4 Jan 2024 | CNY | 18.35 | 18.39 | 18.19 | 18.35 | 18.35 | +0.01 (+0.05%) | 624,356 |
| 3 Jan 2024 | CNY | 18.25 | 18.41 | 18.19 | 18.34 | 18.34 | +0.06 (+0.33%) | 1,116,515 |
| 2 Jan 2024 | CNY | 18.12 | 18.3 | 18.11 | 18.28 | 18.28 | +0.16 (+0.88%) | 770,224 |
| 29 Dec 2023 | CNY | 17.83 | 18.14 | 17.83 | 18.12 | 18.12 | +0.2 (+1.12%) | 674,379 |
| 28 Dec 2023 | CNY | 17.52 | 17.97 | 17.45 | 17.92 | 17.92 | +0.31 (+1.76%) | 616,446 |
| 27 Dec 2023 | CNY | 17.42 | 17.62 | 17.3 | 17.61 | 17.61 | +0.17 (+0.97%) | 510,727 |
