| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 12.99 | 13.28 | 11.69 | 12.15 | 12.15 | -0.92 (-7.04%) | 2,906,834 |
| 1 Feb 2024 | CNY | 13.14 | 13.33 | 12.64 | 13.07 | 13.07 | -0.19 (-1.43%) | 2,299,692 |
| 31 Jan 2024 | CNY | 14.35 | 14.48 | 13.21 | 13.26 | 13.26 | -1.1 (-7.66%) | 2,753,145 |
| 30 Jan 2024 | CNY | 15.11 | 15.15 | 14.3 | 14.36 | 14.36 | -0.63 (-4.20%) | 2,422,168 |
| 29 Jan 2024 | CNY | 15.5 | 16.48 | 14.99 | 14.99 | 14.99 | -0.01 (-0.07%) | 3,606,061 |
| 26 Jan 2024 | CNY | 15.09 | 15.28 | 14.88 | 15 | 15 | -0.02 (-0.13%) | 1,571,600 |
| 25 Jan 2024 | CNY | 14.49 | 15.1 | 14.22 | 15.02 | 15.02 | +0.61 (+4.23%) | 2,228,277 |
| 24 Jan 2024 | CNY | 14.33 | 14.48 | 13.76 | 14.41 | 14.41 | +0.35 (+2.49%) | 1,972,089 |
| 23 Jan 2024 | CNY | 14.56 | 14.6 | 13.88 | 14.06 | 14.06 | -0.29 (-2.02%) | 2,292,758 |
| 22 Jan 2024 | CNY | 15.4 | 15.42 | 14.19 | 14.35 | 14.35 | -0.98 (-6.39%) | 1,924,948 |
| 19 Jan 2024 | CNY | 15.63 | 15.7 | 15.33 | 15.33 | 15.33 | -0.27 (-1.73%) | 1,027,400 |
| 18 Jan 2024 | CNY | 15.75 | 15.91 | 15.25 | 15.6 | 15.6 | -0.18 (-1.14%) | 1,874,253 |
| 17 Jan 2024 | CNY | 16.38 | 16.38 | 15.78 | 15.78 | 15.78 | -0.45 (-2.77%) | 1,370,406 |
| 16 Jan 2024 | CNY | 16.28 | 16.56 | 16.02 | 16.23 | 16.23 | -0.14 (-0.86%) | 1,445,300 |
| 15 Jan 2024 | CNY | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.0 (0.0%) | 1,280,154 |
| 12 Jan 2024 | CNY | 16.55 | 16.72 | 16.36 | 16.37 | 16.37 | -0.18 (-1.09%) | 1,086,113 |
| 11 Jan 2024 | CNY | 16.24 | 16.59 | 16.16 | 16.55 | 16.55 | +0.31 (+1.91%) | 1,475,370 |
| 10 Jan 2024 | CNY | 16.46 | 16.58 | 16.11 | 16.24 | 16.24 | -0.26 (-1.58%) | 1,321,480 |
| 9 Jan 2024 | CNY | 16.5 | 16.76 | 16.21 | 16.5 | 16.5 | +0.17 (+1.04%) | 1,226,300 |
| 8 Jan 2024 | CNY | 16.79 | 16.79 | 16.32 | 16.33 | 16.33 | -0.38 (-2.27%) | 1,302,300 |
| 5 Jan 2024 | CNY | 17.11 | 17.22 | 16.62 | 16.71 | 16.71 | -0.29 (-1.71%) | 1,508,900 |
| 4 Jan 2024 | CNY | 16.88 | 17.14 | 16.77 | 17 | 17 | +0.13 (+0.77%) | 1,552,634 |
| 3 Jan 2024 | CNY | 17 | 17.1 | 16.75 | 16.87 | 16.87 | -0.16 (-0.94%) | 1,409,714 |
| 2 Jan 2024 | CNY | 17.08 | 17.22 | 16.98 | 17.03 | 17.03 | +0.03 (+0.18%) | 1,486,859 |
| 29 Dec 2023 | CNY | 16.88 | 17.04 | 16.68 | 17 | 17 | +0.29 (+1.74%) | 1,585,505 |
| 28 Dec 2023 | CNY | 16.32 | 16.77 | 16.2 | 16.71 | 16.71 | +0.36 (+2.20%) | 1,852,854 |
| 27 Dec 2023 | CNY | 16.22 | 16.44 | 16.15 | 16.35 | 16.35 | +0.17 (+1.05%) | 1,267,359 |
| 26 Dec 2023 | CNY | 16.7 | 16.7 | 16.17 | 16.18 | 16.18 | -0.48 (-2.88%) | 1,891,547 |
| 25 Dec 2023 | CNY | 16.77 | 16.86 | 16.46 | 16.66 | 16.66 | +0.02 (+0.12%) | 1,109,423 |
| 22 Dec 2023 | CNY | 17.02 | 17.05 | 16.57 | 16.64 | 16.64 | -0.38 (-2.23%) | 1,552,481 |
