| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 16.33 | 17.87 | 15.11 | 17.32 | 17.32 | +0.57 (+3.40%) | 7,362,958 |
| 5 Feb 2024 | CNY | 18.92 | 19.25 | 16.63 | 16.75 | 16.75 | -2.48 (-12.90%) | 7,248,050 |
| 2 Feb 2024 | CNY | 19.51 | 20.88 | 18.61 | 19.23 | 19.23 | -0.37 (-1.89%) | 5,957,100 |
| 1 Feb 2024 | CNY | 20.06 | 20.35 | 19.33 | 19.6 | 19.6 | -0.61 (-3.02%) | 4,795,197 |
| 31 Jan 2024 | CNY | 21.03 | 21.69 | 20.17 | 20.21 | 20.21 | -1.57 (-7.21%) | 6,531,101 |
| 30 Jan 2024 | CNY | 21.61 | 22.6 | 21.23 | 21.78 | 21.78 | -0.29 (-1.31%) | 7,006,129 |
| 29 Jan 2024 | CNY | 22.27 | 23.17 | 22.07 | 22.07 | 22.07 | -0.04 (-0.18%) | 9,157,766 |
| 26 Jan 2024 | CNY | 22.06 | 22.54 | 21.7 | 22.11 | 22.11 | -0.05 (-0.23%) | 6,717,706 |
| 25 Jan 2024 | CNY | 20.48 | 22.57 | 20.31 | 22.16 | 22.16 | +1.57 (+7.63%) | 9,508,380 |
| 24 Jan 2024 | CNY | 19.9 | 20.69 | 19.71 | 20.59 | 20.59 | +0.91 (+4.62%) | 7,140,246 |
| 23 Jan 2024 | CNY | 19.39 | 19.85 | 19.19 | 19.68 | 19.68 | +0.15 (+0.77%) | 3,663,220 |
| 22 Jan 2024 | CNY | 21.17 | 21.3 | 19.19 | 19.53 | 19.53 | -1.64 (-7.75%) | 5,230,772 |
| 19 Jan 2024 | CNY | 21.8 | 22 | 21.12 | 21.17 | 21.17 | -0.78 (-3.55%) | 3,979,266 |
| 18 Jan 2024 | CNY | 21.97 | 22.3 | 21.12 | 21.95 | 21.95 | -0.45 (-2.01%) | 6,026,618 |
| 17 Jan 2024 | CNY | 23.24 | 23.33 | 22.33 | 22.4 | 22.4 | -0.98 (-4.19%) | 4,071,706 |
| 16 Jan 2024 | CNY | 23 | 23.45 | 22.5 | 23.38 | 23.38 | -0.42 (-1.76%) | 5,511,447 |
| 15 Jan 2024 | CNY | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 4,785,091 |
| 12 Jan 2024 | CNY | 23.99 | 24.57 | 23.66 | 23.8 | 23.8 | -0.3 (-1.24%) | 6,360,520 |
| 11 Jan 2024 | CNY | 22.5 | 24.41 | 22.4 | 24.1 | 24.1 | +1.44 (+6.35%) | 9,361,543 |
| 10 Jan 2024 | CNY | 23.9 | 23.9 | 22.66 | 22.66 | 22.66 | -1.64 (-6.75%) | 8,305,369 |
| 9 Jan 2024 | CNY | 24.34 | 24.97 | 23.9 | 24.3 | 24.3 | +0.4 (+1.67%) | 8,568,480 |
| 8 Jan 2024 | CNY | 25.8 | 26.4 | 23.8 | 23.9 | 23.9 | +0.06 (+0.25%) | 10,032,868 |
| 5 Jan 2024 | CNY | 24.1 | 24.49 | 23.4 | 23.84 | 23.84 | -0.35 (-1.45%) | 6,157,367 |
| 4 Jan 2024 | CNY | 24.66 | 24.69 | 24.15 | 24.19 | 24.19 | -0.59 (-2.38%) | 4,989,843 |
| 3 Jan 2024 | CNY | 24.98 | 25.1 | 24.32 | 24.78 | 24.78 | -0.36 (-1.43%) | 7,361,965 |
| 2 Jan 2024 | CNY | 24.6 | 26.49 | 24.33 | 25.14 | 25.14 | +0.84 (+3.46%) | 11,933,608 |
| 29 Dec 2023 | CNY | 23.04 | 25.29 | 23.03 | 24.3 | 24.3 | +1.28 (+5.56%) | 10,602,755 |
| 28 Dec 2023 | CNY | 22.53 | 23.38 | 22.53 | 23.02 | 23.02 | +0.19 (+0.83%) | 7,575,283 |
| 27 Dec 2023 | CNY | 23.19 | 23.45 | 22.06 | 22.83 | 22.83 | -0.72 (-3.06%) | 8,175,130 |
| 26 Dec 2023 | CNY | 25.77 | 25.96 | 23.41 | 23.55 | 23.55 | -2.59 (-9.91%) | 12,182,855 |
