| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 16.41 | 17.02 | 15.56 | 15.71 | 15.71 | -0.72 (-4.38%) | 10,085,984 |
| 6 Feb 2024 | CNY | 14.85 | 16.86 | 14.59 | 16.43 | 16.43 | +0.76 (+4.85%) | 9,004,512 |
| 5 Feb 2024 | CNY | 17.82 | 17.99 | 15.3 | 15.67 | 15.67 | -2.38 (-13.19%) | 9,190,476 |
| 2 Feb 2024 | CNY | 19.45 | 19.64 | 17.47 | 18.05 | 18.05 | -1.25 (-6.48%) | 7,504,963 |
| 1 Feb 2024 | CNY | 19.47 | 19.88 | 18.95 | 19.3 | 19.3 | -0.15 (-0.77%) | 4,558,690 |
| 31 Jan 2024 | CNY | 20.54 | 20.63 | 19.41 | 19.45 | 19.45 | -0.94 (-4.61%) | 5,195,352 |
| 30 Jan 2024 | CNY | 20.89 | 21.29 | 20.36 | 20.39 | 20.39 | -0.51 (-2.44%) | 4,186,515 |
| 29 Jan 2024 | CNY | 22.17 | 22.57 | 20.86 | 20.9 | 20.9 | -1.13 (-5.13%) | 6,598,074 |
| 26 Jan 2024 | CNY | 22.5 | 22.86 | 21.93 | 22.03 | 22.03 | -0.57 (-2.52%) | 5,820,871 |
| 25 Jan 2024 | CNY | 21.88 | 22.67 | 21.66 | 22.6 | 22.6 | +0.62 (+2.82%) | 5,205,933 |
| 24 Jan 2024 | CNY | 22.06 | 22.07 | 21.07 | 21.98 | 21.98 | +0.07 (+0.32%) | 4,297,429 |
| 23 Jan 2024 | CNY | 21.63 | 22.18 | 21.43 | 21.91 | 21.91 | +0.23 (+1.06%) | 4,231,371 |
| 22 Jan 2024 | CNY | 22.91 | 23.2 | 21.41 | 21.68 | 21.68 | -1.3 (-5.66%) | 5,233,871 |
| 19 Jan 2024 | CNY | 23.4 | 24.03 | 22.98 | 22.98 | 22.98 | -0.45 (-1.92%) | 4,583,658 |
| 18 Jan 2024 | CNY | 23.26 | 23.47 | 22.76 | 23.43 | 23.43 | +0.12 (+0.51%) | 4,239,364 |
| 17 Jan 2024 | CNY | 24 | 24.18 | 23.31 | 23.31 | 23.31 | -0.79 (-3.28%) | 2,832,730 |
| 16 Jan 2024 | CNY | 24.44 | 24.44 | 23.65 | 24.1 | 24.1 | -0.24 (-0.99%) | 4,704,600 |
| 15 Jan 2024 | CNY | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.0 (0.0%) | 4,758,090 |
| 12 Jan 2024 | CNY | 24.7 | 24.75 | 24.3 | 24.34 | 24.34 | -0.48 (-1.93%) | 3,228,612 |
| 11 Jan 2024 | CNY | 23.83 | 25.08 | 23.82 | 24.82 | 24.82 | +0.91 (+3.81%) | 5,458,559 |
| 10 Jan 2024 | CNY | 24.37 | 24.41 | 23.88 | 23.91 | 23.91 | -0.59 (-2.41%) | 3,808,755 |
| 9 Jan 2024 | CNY | 24.79 | 24.85 | 24.18 | 24.5 | 24.5 | +0.19 (+0.78%) | 4,100,192 |
| 8 Jan 2024 | CNY | 25.15 | 25.15 | 24.31 | 24.31 | 24.31 | -0.71 (-2.84%) | 4,335,200 |
| 5 Jan 2024 | CNY | 25.64 | 25.74 | 24.82 | 25.02 | 25.02 | -0.56 (-2.19%) | 4,607,892 |
| 4 Jan 2024 | CNY | 25.74 | 26.12 | 25.48 | 25.58 | 25.58 | -0.56 (-2.14%) | 6,832,088 |
| 3 Jan 2024 | CNY | 26.27 | 26.95 | 26.03 | 26.14 | 26.14 | -0.31 (-1.17%) | 8,232,888 |
| 2 Jan 2024 | CNY | 27.61 | 27.77 | 26.23 | 26.45 | 26.45 | -0.51 (-1.89%) | 8,803,211 |
| 29 Dec 2023 | CNY | 26 | 27.53 | 25.94 | 26.96 | 26.96 | +0.78 (+2.98%) | 8,965,562 |
| 28 Dec 2023 | CNY | 25.99 | 26.5 | 25.72 | 26.18 | 26.18 | +0.19 (+0.73%) | 5,615,946 |
| 27 Dec 2023 | CNY | 25.12 | 26.31 | 25.05 | 25.99 | 25.99 | +0.73 (+2.89%) | 6,516,766 |
