| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 15 | 15.67 | 14.14 | 14.37 | 14.37 | -0.78 (-5.15%) | 10,878,473 |
| 6 Feb 2024 | CNY | 14.89 | 15.88 | 13.51 | 15.15 | 15.15 | +0.05 (+0.33%) | 11,264,073 |
| 5 Feb 2024 | CNY | 17.88 | 18.03 | 14.89 | 15.1 | 15.1 | -2.8 (-15.64%) | 12,011,203 |
| 2 Feb 2024 | CNY | 19 | 19.6 | 17.21 | 17.9 | 17.9 | -0.94 (-4.99%) | 11,172,693 |
| 1 Feb 2024 | CNY | 18.5 | 19.82 | 18.3 | 18.84 | 18.84 | +0.01 (+0.05%) | 11,055,501 |
| 31 Jan 2024 | CNY | 21.32 | 21.47 | 18.71 | 18.83 | 18.83 | -2.77 (-12.82%) | 14,316,652 |
| 30 Jan 2024 | CNY | 21.23 | 22.26 | 20.49 | 21.6 | 21.6 | -0.74 (-3.31%) | 12,123,093 |
| 29 Jan 2024 | CNY | 26.2 | 26.27 | 22.01 | 22.34 | 22.34 | -3.84 (-14.67%) | 19,025,584 |
| 26 Jan 2024 | CNY | 27.2 | 27.57 | 25.75 | 26.18 | 26.18 | -2.38 (-8.33%) | 21,326,011 |
| 25 Jan 2024 | CNY | 27.5 | 29.48 | 26.27 | 28.56 | 28.56 | +0.57 (+2.04%) | 29,382,550 |
| 24 Jan 2024 | CNY | 28.08 | 29.77 | 27.44 | 27.99 | 27.99 | -2.83 (-9.18%) | 30,341,599 |
| 23 Jan 2024 | CNY | 24.86 | 30.82 | 24.8 | 30.82 | 30.82 | +5.14 (+20.02%) | 33,006,322 |
| 22 Jan 2024 | CNY | 21.64 | 25.68 | 21.64 | 25.68 | 25.68 | +4.28 (+20%) | 24,818,240 |
| 19 Jan 2024 | CNY | 21.01 | 22.52 | 20.75 | 21.4 | 21.4 | +0.41 (+1.95%) | 7,571,123 |
| 18 Jan 2024 | CNY | 21.02 | 21.33 | 20.36 | 20.99 | 20.99 | -0.19 (-0.90%) | 3,082,950 |
| 17 Jan 2024 | CNY | 21.8 | 21.92 | 21.18 | 21.18 | 21.18 | -0.66 (-3.02%) | 1,787,950 |
| 16 Jan 2024 | CNY | 21.98 | 22 | 21.43 | 21.84 | 21.84 | -0.45 (-2.02%) | 1,928,917 |
| 15 Jan 2024 | CNY | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.0 (0.0%) | 2,350,734 |
| 12 Jan 2024 | CNY | 22.54 | 22.69 | 22.27 | 22.29 | 22.29 | -0.42 (-1.85%) | 1,851,900 |
| 11 Jan 2024 | CNY | 21.93 | 22.8 | 21.87 | 22.71 | 22.71 | +0.83 (+3.79%) | 3,052,259 |
| 10 Jan 2024 | CNY | 22.48 | 22.54 | 21.88 | 21.88 | 21.88 | -0.69 (-3.06%) | 2,674,450 |
| 9 Jan 2024 | CNY | 22.6 | 22.98 | 22.4 | 22.57 | 22.57 | +0.08 (+0.36%) | 2,249,442 |
| 8 Jan 2024 | CNY | 23.11 | 23.11 | 22.48 | 22.49 | 22.49 | -0.63 (-2.72%) | 2,321,691 |
| 5 Jan 2024 | CNY | 23.68 | 23.84 | 22.96 | 23.12 | 23.12 | -0.58 (-2.45%) | 2,759,363 |
| 4 Jan 2024 | CNY | 23.88 | 23.96 | 23.52 | 23.7 | 23.7 | -0.26 (-1.09%) | 2,156,700 |
| 3 Jan 2024 | CNY | 24.6 | 24.6 | 23.74 | 23.96 | 23.96 | -0.61 (-2.48%) | 3,312,300 |
| 2 Jan 2024 | CNY | 25.09 | 25.16 | 24.51 | 24.57 | 24.57 | -0.54 (-2.15%) | 4,223,299 |
| 29 Dec 2023 | CNY | 23.55 | 25.18 | 23.5 | 25.11 | 25.11 | +1.55 (+6.58%) | 6,482,486 |
| 28 Dec 2023 | CNY | 23.24 | 23.76 | 22.8 | 23.56 | 23.56 | +0.36 (+1.55%) | 4,943,150 |
| 27 Dec 2023 | CNY | 23.45 | 23.84 | 23.17 | 23.2 | 23.2 | -0.27 (-1.15%) | 3,491,000 |
