| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 18.8 | 18.8 | 16.96 | 17.31 | 17.31 | -1.47 (-7.83%) | 2,120,797 |
| 6 Feb 2024 | CNY | 18.55 | 19.38 | 16.57 | 18.78 | 18.78 | +0.15 (+0.81%) | 2,376,785 |
| 5 Feb 2024 | CNY | 21.23 | 21.25 | 17.81 | 18.63 | 18.63 | -2.61 (-12.29%) | 2,207,570 |
| 2 Feb 2024 | CNY | 22.78 | 23.18 | 20.42 | 21.24 | 21.24 | -1.37 (-6.06%) | 1,373,102 |
| 1 Feb 2024 | CNY | 23.12 | 23.21 | 22.07 | 22.61 | 22.61 | -0.49 (-2.12%) | 1,196,447 |
| 31 Jan 2024 | CNY | 24.78 | 24.78 | 22.8 | 23.1 | 23.1 | -1.68 (-6.78%) | 1,456,155 |
| 30 Jan 2024 | CNY | 25.3 | 25.6 | 24.78 | 24.78 | 24.78 | -0.99 (-3.84%) | 1,012,609 |
| 29 Jan 2024 | CNY | 26.8 | 27.13 | 25.7 | 25.77 | 25.77 | -0.99 (-3.70%) | 1,002,550 |
| 26 Jan 2024 | CNY | 26.98 | 27.45 | 26.74 | 26.76 | 26.76 | -0.45 (-1.65%) | 1,128,250 |
| 25 Jan 2024 | CNY | 26.4 | 27.21 | 25.93 | 27.21 | 27.21 | +0.98 (+3.74%) | 1,648,035 |
| 24 Jan 2024 | CNY | 26.43 | 26.69 | 25.11 | 26.23 | 26.23 | -0.22 (-0.83%) | 1,853,784 |
| 23 Jan 2024 | CNY | 27.01 | 27.2 | 25.92 | 26.45 | 26.45 | -0.71 (-2.61%) | 1,922,009 |
| 22 Jan 2024 | CNY | 29.33 | 29.57 | 26.36 | 27.16 | 27.16 | -2.16 (-7.37%) | 1,677,400 |
| 19 Jan 2024 | CNY | 30.58 | 30.58 | 29.22 | 29.32 | 29.32 | -1.33 (-4.34%) | 1,440,120 |
| 18 Jan 2024 | CNY | 31 | 31.37 | 29.4 | 30.65 | 30.65 | -0.57 (-1.83%) | 1,864,451 |
| 17 Jan 2024 | CNY | 32.02 | 32.15 | 31.21 | 31.22 | 31.22 | -0.85 (-2.65%) | 1,234,900 |
| 16 Jan 2024 | CNY | 32.7 | 32.7 | 31.55 | 32.07 | 32.07 | -0.6 (-1.84%) | 1,191,750 |
| 15 Jan 2024 | CNY | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.0 (0.0%) | 1,405,450 |
| 12 Jan 2024 | CNY | 33.96 | 34.19 | 32.64 | 32.67 | 32.67 | -1.61 (-4.70%) | 1,982,463 |
| 11 Jan 2024 | CNY | 32.04 | 34.28 | 31.82 | 34.28 | 34.28 | +2.16 (+6.72%) | 2,922,240 |
| 10 Jan 2024 | CNY | 33 | 33.27 | 31.9 | 32.12 | 32.12 | -1.06 (-3.19%) | 1,619,197 |
| 9 Jan 2024 | CNY | 33.31 | 34.23 | 32.78 | 33.18 | 33.18 | -0.1 (-0.30%) | 1,565,050 |
| 8 Jan 2024 | CNY | 34.05 | 34.48 | 33.15 | 33.28 | 33.28 | -0.61 (-1.80%) | 2,135,840 |
| 5 Jan 2024 | CNY | 35.2 | 35.21 | 33.65 | 33.89 | 33.89 | -1.61 (-4.54%) | 3,104,146 |
| 4 Jan 2024 | CNY | 34.41 | 35.71 | 34 | 35.5 | 35.5 | +0.77 (+2.22%) | 4,541,184 |
| 3 Jan 2024 | CNY | 34.8 | 35 | 34.2 | 34.73 | 34.73 | -0.4 (-1.14%) | 2,472,996 |
| 2 Jan 2024 | CNY | 35.5 | 35.55 | 34.6 | 35.13 | 35.13 | -0.28 (-0.79%) | 3,154,500 |
| 29 Dec 2023 | CNY | 34.8 | 35.63 | 34.3 | 35.41 | 35.41 | +0.62 (+1.78%) | 4,947,594 |
| 28 Dec 2023 | CNY | 34.5 | 35.17 | 34.05 | 34.79 | 34.79 | -0.39 (-1.11%) | 6,252,938 |
| 27 Dec 2023 | CNY | 31.02 | 37.07 | 31.02 | 35.18 | 35.18 | +4.29 (+13.89%) | 8,421,658 |
