| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 19.79 | 20.01 | 17.63 | 17.83 | 17.83 | -1.88 (-9.54%) | 3,390,980 |
| 6 Feb 2024 | CNY | 19.35 | 20.79 | 17.83 | 19.71 | 19.71 | +0.36 (+1.86%) | 2,396,152 |
| 5 Feb 2024 | CNY | 23.38 | 23.38 | 19.12 | 19.35 | 19.35 | -4.04 (-17.27%) | 1,865,990 |
| 2 Feb 2024 | CNY | 25.13 | 25.84 | 22.5 | 23.39 | 23.39 | -1.69 (-6.74%) | 1,125,478 |
| 1 Feb 2024 | CNY | 25.43 | 25.65 | 24.46 | 25.08 | 25.08 | -0.32 (-1.26%) | 959,200 |
| 31 Jan 2024 | CNY | 27.36 | 27.36 | 25.3 | 25.4 | 25.4 | -1.97 (-7.20%) | 1,061,500 |
| 30 Jan 2024 | CNY | 28.45 | 28.45 | 27.21 | 27.37 | 27.37 | -1.13 (-3.96%) | 590,400 |
| 29 Jan 2024 | CNY | 29.81 | 30.27 | 28.32 | 28.5 | 28.5 | -1.23 (-4.14%) | 740,997 |
| 26 Jan 2024 | CNY | 29.8 | 30.49 | 29.61 | 29.73 | 29.73 | +0.04 (+0.13%) | 821,300 |
| 25 Jan 2024 | CNY | 28.3 | 29.74 | 28 | 29.69 | 29.69 | +1.47 (+5.21%) | 1,000,900 |
| 24 Jan 2024 | CNY | 27.89 | 28.5 | 27.02 | 28.22 | 28.22 | +0.3 (+1.07%) | 967,700 |
| 23 Jan 2024 | CNY | 28.03 | 28.35 | 27.49 | 27.92 | 27.92 | -0.38 (-1.34%) | 949,823 |
| 22 Jan 2024 | CNY | 30.4 | 30.42 | 28.08 | 28.3 | 28.3 | -2.11 (-6.94%) | 872,061 |
| 19 Jan 2024 | CNY | 30.93 | 31.27 | 30.39 | 30.41 | 30.41 | -0.37 (-1.20%) | 680,212 |
| 18 Jan 2024 | CNY | 31.43 | 31.43 | 29.99 | 30.78 | 30.78 | -0.68 (-2.16%) | 881,200 |
| 17 Jan 2024 | CNY | 32.16 | 32.53 | 31.43 | 31.46 | 31.46 | -0.68 (-2.12%) | 622,000 |
| 16 Jan 2024 | CNY | 32.84 | 32.84 | 31.89 | 32.14 | 32.14 | -0.48 (-1.47%) | 658,490 |
| 15 Jan 2024 | CNY | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.0 (0.0%) | 458,400 |
| 12 Jan 2024 | CNY | 33.24 | 33.52 | 32.62 | 32.62 | 32.62 | -0.63 (-1.89%) | 502,200 |
| 11 Jan 2024 | CNY | 32.67 | 33.33 | 32.49 | 33.25 | 33.25 | +0.61 (+1.87%) | 504,934 |
| 10 Jan 2024 | CNY | 33.14 | 33.34 | 32.5 | 32.64 | 32.64 | -0.34 (-1.03%) | 507,900 |
| 9 Jan 2024 | CNY | 32.9 | 33.51 | 32.75 | 32.98 | 32.98 | +0.08 (+0.24%) | 468,600 |
| 8 Jan 2024 | CNY | 33.43 | 33.79 | 32.84 | 32.9 | 32.9 | -0.69 (-2.05%) | 464,200 |
| 5 Jan 2024 | CNY | 33.85 | 34.35 | 33.34 | 33.59 | 33.59 | -0.45 (-1.32%) | 628,504 |
| 4 Jan 2024 | CNY | 34.39 | 34.39 | 33.68 | 34.04 | 34.04 | -0.06 (-0.18%) | 407,624 |
| 3 Jan 2024 | CNY | 34.16 | 34.44 | 33.95 | 34.1 | 34.1 | +0.15 (+0.44%) | 794,400 |
| 2 Jan 2024 | CNY | 33.87 | 34.22 | 33.57 | 33.95 | 33.95 | +0.07 (+0.21%) | 659,200 |
| 29 Dec 2023 | CNY | 33.11 | 33.98 | 33.11 | 33.88 | 33.88 | +0.77 (+2.33%) | 625,800 |
| 28 Dec 2023 | CNY | 32.61 | 33.45 | 32.23 | 33.11 | 33.11 | +0.46 (+1.41%) | 572,804 |
| 27 Dec 2023 | CNY | 32.56 | 32.78 | 32.22 | 32.65 | 32.65 | +0.1 (+0.31%) | 370,700 |
