| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 12.9 | 14.88 | 12.61 | 14.39 | 14.39 | +1.63 (+12.77%) | 3,034,551 |
| 7 Feb 2024 | CNY | 13.9 | 14 | 12.55 | 12.76 | 12.76 | -1.27 (-9.05%) | 3,149,353 |
| 6 Feb 2024 | CNY | 13.5 | 14.59 | 12.66 | 14.03 | 14.03 | +0.1 (+0.72%) | 2,628,190 |
| 5 Feb 2024 | CNY | 16.44 | 16.44 | 13.5 | 13.93 | 13.93 | -2.46 (-15.01%) | 2,876,549 |
| 2 Feb 2024 | CNY | 17.87 | 17.94 | 15.78 | 16.39 | 16.39 | -1.02 (-5.86%) | 1,634,672 |
| 1 Feb 2024 | CNY | 17.87 | 17.97 | 17.01 | 17.41 | 17.41 | -0.46 (-2.57%) | 1,427,340 |
| 31 Jan 2024 | CNY | 19.48 | 19.48 | 17.71 | 17.87 | 17.87 | -1.27 (-6.64%) | 1,494,917 |
| 30 Jan 2024 | CNY | 19.9 | 20 | 19.04 | 19.14 | 19.14 | -0.8 (-4.01%) | 971,031 |
| 29 Jan 2024 | CNY | 20.96 | 20.98 | 19.93 | 19.94 | 19.94 | -0.76 (-3.67%) | 1,028,500 |
| 26 Jan 2024 | CNY | 20.93 | 21.2 | 20.54 | 20.7 | 20.7 | -0.13 (-0.62%) | 1,021,409 |
| 25 Jan 2024 | CNY | 19.84 | 20.85 | 19.7 | 20.83 | 20.83 | +0.95 (+4.78%) | 1,255,398 |
| 24 Jan 2024 | CNY | 19.86 | 20.19 | 19.12 | 19.88 | 19.88 | +0.17 (+0.86%) | 1,199,762 |
| 23 Jan 2024 | CNY | 19.95 | 20.2 | 19.59 | 19.71 | 19.71 | -0.3 (-1.50%) | 1,327,729 |
| 22 Jan 2024 | CNY | 21.35 | 21.35 | 19.75 | 20.01 | 20.01 | -1.37 (-6.41%) | 1,670,531 |
| 19 Jan 2024 | CNY | 22.32 | 22.32 | 21.36 | 21.38 | 21.38 | -0.7 (-3.17%) | 1,193,809 |
| 18 Jan 2024 | CNY | 22.4 | 22.7 | 21.53 | 22.08 | 22.08 | -0.38 (-1.69%) | 1,477,100 |
| 17 Jan 2024 | CNY | 23.14 | 23.2 | 22.46 | 22.46 | 22.46 | -0.68 (-2.94%) | 812,234 |
| 16 Jan 2024 | CNY | 23.25 | 23.39 | 22.76 | 23.14 | 23.14 | -0.25 (-1.07%) | 1,124,009 |
| 15 Jan 2024 | CNY | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.0 (0.0%) | 792,300 |
| 12 Jan 2024 | CNY | 23.51 | 23.9 | 23.39 | 23.39 | 23.39 | -0.18 (-0.76%) | 1,200,600 |
| 11 Jan 2024 | CNY | 22.99 | 23.7 | 22.99 | 23.57 | 23.57 | +0.37 (+1.59%) | 1,197,002 |
| 10 Jan 2024 | CNY | 23.43 | 23.94 | 23.2 | 23.2 | 23.2 | -0.22 (-0.94%) | 1,502,513 |
| 9 Jan 2024 | CNY | 23 | 23.85 | 23 | 23.42 | 23.42 | +0.34 (+1.47%) | 919,300 |
| 8 Jan 2024 | CNY | 23.78 | 23.92 | 23.08 | 23.08 | 23.08 | -0.51 (-2.16%) | 868,500 |
| 5 Jan 2024 | CNY | 23.79 | 24.12 | 23.41 | 23.59 | 23.59 | -0.24 (-1.01%) | 817,562 |
| 4 Jan 2024 | CNY | 23.92 | 23.93 | 23.68 | 23.83 | 23.83 | -0.08 (-0.33%) | 643,200 |
| 3 Jan 2024 | CNY | 23.82 | 24.08 | 23.69 | 23.91 | 23.91 | +0.01 (+0.04%) | 867,200 |
| 2 Jan 2024 | CNY | 23.94 | 24.16 | 23.78 | 23.9 | 23.9 | +0.06 (+0.25%) | 900,769 |
| 29 Dec 2023 | CNY | 23.67 | 23.91 | 23.48 | 23.84 | 23.84 | +0.36 (+1.53%) | 892,916 |
| 28 Dec 2023 | CNY | 22.84 | 23.69 | 22.35 | 23.48 | 23.48 | +0.94 (+4.17%) | 1,480,834 |
