| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 15.72 | 15.78 | 14.01 | 14.41 | 14.41 | -1.33 (-8.45%) | 3,168,009 |
| 6 Feb 2024 | CNY | 15.52 | 16.34 | 13.8 | 15.74 | 15.74 | +0.12 (+0.77%) | 3,628,719 |
| 5 Feb 2024 | CNY | 18.29 | 18.31 | 15.56 | 15.62 | 15.62 | -3.06 (-16.38%) | 3,513,652 |
| 2 Feb 2024 | CNY | 19.9 | 20.39 | 17.86 | 18.68 | 18.68 | -1.31 (-6.55%) | 2,608,213 |
| 1 Feb 2024 | CNY | 19.97 | 20.25 | 19.2 | 19.99 | 19.99 | +0.02 (+0.10%) | 2,303,700 |
| 31 Jan 2024 | CNY | 21.39 | 21.48 | 19.81 | 19.97 | 19.97 | -1.49 (-6.94%) | 2,887,256 |
| 30 Jan 2024 | CNY | 22.71 | 22.84 | 21.37 | 21.46 | 21.46 | -1.38 (-6.04%) | 2,540,536 |
| 29 Jan 2024 | CNY | 24.11 | 24.49 | 22.8 | 22.84 | 22.84 | -1.27 (-5.27%) | 2,320,000 |
| 26 Jan 2024 | CNY | 24.54 | 24.93 | 24.11 | 24.11 | 24.11 | -0.42 (-1.71%) | 2,338,294 |
| 25 Jan 2024 | CNY | 23.9 | 24.68 | 23.63 | 24.53 | 24.53 | +0.55 (+2.29%) | 2,976,795 |
| 24 Jan 2024 | CNY | 23.75 | 24.1 | 22.81 | 23.98 | 23.98 | +0.04 (+0.17%) | 3,284,919 |
| 23 Jan 2024 | CNY | 23.2 | 24.15 | 23.16 | 23.94 | 23.94 | -0.11 (-0.46%) | 3,137,092 |
| 22 Jan 2024 | CNY | 24.3 | 25.48 | 23.54 | 24.05 | 24.05 | -0.07 (-0.29%) | 4,252,245 |
| 19 Jan 2024 | CNY | 24.61 | 24.99 | 24.11 | 24.12 | 24.12 | -0.47 (-1.91%) | 2,281,375 |
| 18 Jan 2024 | CNY | 24.19 | 24.7 | 24 | 24.59 | 24.59 | +0.39 (+1.61%) | 2,615,320 |
| 17 Jan 2024 | CNY | 25.08 | 25.1 | 24.2 | 24.2 | 24.2 | -1.02 (-4.04%) | 2,183,144 |
| 16 Jan 2024 | CNY | 25.69 | 25.92 | 24.68 | 25.22 | 25.22 | -0.86 (-3.30%) | 2,612,255 |
| 15 Jan 2024 | CNY | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.0 (0.0%) | 2,072,008 |
| 12 Jan 2024 | CNY | 27 | 27.18 | 26 | 26.08 | 26.08 | -0.89 (-3.30%) | 3,349,477 |
| 11 Jan 2024 | CNY | 26.3 | 27.18 | 26.11 | 26.97 | 26.97 | +0.59 (+2.24%) | 3,291,289 |
| 10 Jan 2024 | CNY | 28.98 | 29.08 | 26.38 | 26.38 | 26.38 | -2.76 (-9.47%) | 5,587,700 |
| 9 Jan 2024 | CNY | 28.86 | 29.62 | 28.68 | 29.14 | 29.14 | +0.26 (+0.90%) | 3,027,500 |
| 8 Jan 2024 | CNY | 29.51 | 30.16 | 28.86 | 28.88 | 28.88 | -0.86 (-2.89%) | 2,944,072 |
| 5 Jan 2024 | CNY | 30.17 | 30.67 | 29.5 | 29.74 | 29.74 | -0.44 (-1.46%) | 3,528,840 |
| 4 Jan 2024 | CNY | 30.88 | 30.88 | 29.81 | 30.18 | 30.18 | -0.82 (-2.65%) | 3,945,280 |
| 3 Jan 2024 | CNY | 32.32 | 32.41 | 30.68 | 31 | 31 | -1.81 (-5.52%) | 6,970,377 |
| 2 Jan 2024 | CNY | 33.58 | 34.45 | 32.65 | 32.81 | 32.81 | -0.84 (-2.50%) | 7,709,197 |
| 29 Dec 2023 | CNY | 32.13 | 34.16 | 32.13 | 33.65 | 33.65 | +1.13 (+3.47%) | 11,562,389 |
| 28 Dec 2023 | CNY | 31.77 | 32.68 | 30.73 | 32.52 | 32.52 | +0.57 (+1.78%) | 7,264,057 |
| 27 Dec 2023 | CNY | 30.8 | 32.23 | 30.41 | 31.95 | 31.95 | +1.04 (+3.36%) | 6,294,358 |
