| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 14.48 | 14.48 | 11.91 | 12.2 | 12.2 | -2.41 (-16.50%) | 2,725,131 |
| 2 Feb 2024 | CNY | 15.6 | 15.94 | 14.06 | 14.61 | 14.61 | -0.94 (-6.05%) | 1,596,994 |
| 1 Feb 2024 | CNY | 15.75 | 15.87 | 14.85 | 15.55 | 15.55 | -0.23 (-1.46%) | 1,402,336 |
| 31 Jan 2024 | CNY | 17.05 | 17.05 | 15.73 | 15.78 | 15.78 | -1.2 (-7.07%) | 1,154,103 |
| 30 Jan 2024 | CNY | 17.68 | 17.68 | 16.83 | 16.98 | 16.98 | -0.7 (-3.96%) | 1,111,590 |
| 29 Jan 2024 | CNY | 18.4 | 18.8 | 17.46 | 17.68 | 17.68 | -0.72 (-3.91%) | 985,405 |
| 26 Jan 2024 | CNY | 18.26 | 18.79 | 18.2 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,202,146 |
| 25 Jan 2024 | CNY | 17.12 | 18.25 | 17.12 | 18.2 | 18.2 | +1.04 (+6.06%) | 1,310,690 |
| 24 Jan 2024 | CNY | 17 | 17.31 | 16.53 | 17.16 | 17.16 | +0.21 (+1.24%) | 971,031 |
| 23 Jan 2024 | CNY | 17.02 | 17.27 | 16.59 | 16.95 | 16.95 | -0.07 (-0.41%) | 1,056,177 |
| 22 Jan 2024 | CNY | 18.57 | 18.57 | 16.88 | 17.02 | 17.02 | -1.28 (-6.99%) | 1,112,848 |
| 19 Jan 2024 | CNY | 18.68 | 18.96 | 18.29 | 18.3 | 18.3 | -0.38 (-2.03%) | 693,524 |
| 18 Jan 2024 | CNY | 19.09 | 19.09 | 18.34 | 18.68 | 18.68 | -0.31 (-1.63%) | 1,089,214 |
| 17 Jan 2024 | CNY | 19.64 | 19.64 | 18.99 | 18.99 | 18.99 | -0.62 (-3.16%) | 677,300 |
| 16 Jan 2024 | CNY | 19.88 | 19.99 | 19.34 | 19.61 | 19.61 | -0.6 (-2.97%) | 953,946 |
| 15 Jan 2024 | CNY | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.0 (0.0%) | 769,813 |
| 12 Jan 2024 | CNY | 20.24 | 20.53 | 20.16 | 20.21 | 20.21 | -0.05 (-0.25%) | 931,233 |
| 11 Jan 2024 | CNY | 19.99 | 20.3 | 19.79 | 20.26 | 20.26 | +0.33 (+1.66%) | 949,599 |
| 10 Jan 2024 | CNY | 19.86 | 20.2 | 19.67 | 19.93 | 19.93 | -0.06 (-0.30%) | 874,679 |
| 9 Jan 2024 | CNY | 20.39 | 20.39 | 19.9 | 19.99 | 19.99 | -0.01 (-0.05%) | 658,641 |
| 8 Jan 2024 | CNY | 20.26 | 20.53 | 19.96 | 20 | 20 | -0.28 (-1.38%) | 830,739 |
| 5 Jan 2024 | CNY | 20.49 | 20.67 | 20.13 | 20.28 | 20.28 | -0.19 (-0.93%) | 712,599 |
| 4 Jan 2024 | CNY | 20.26 | 20.5 | 20.08 | 20.47 | 20.47 | +0.21 (+1.04%) | 882,898 |
| 3 Jan 2024 | CNY | 20.53 | 20.53 | 20.15 | 20.26 | 20.26 | -0.28 (-1.36%) | 823,000 |
| 2 Jan 2024 | CNY | 20.5 | 20.75 | 20.33 | 20.54 | 20.54 | +0.1 (+0.49%) | 878,825 |
| 29 Dec 2023 | CNY | 20.22 | 20.5 | 20.12 | 20.44 | 20.44 | +0.22 (+1.09%) | 815,407 |
| 28 Dec 2023 | CNY | 19.73 | 20.32 | 19.41 | 20.22 | 20.22 | +0.39 (+1.97%) | 1,397,184 |
| 27 Dec 2023 | CNY | 19.74 | 20.11 | 19.56 | 19.83 | 19.83 | -0.05 (-0.25%) | 1,487,705 |
| 26 Dec 2023 | CNY | 20.54 | 20.54 | 19.54 | 19.88 | 19.88 | +0.32 (+1.64%) | 1,805,457 |
| 25 Dec 2023 | CNY | 19.81 | 19.81 | 19.37 | 19.56 | 19.56 | -0.25 (-1.26%) | 684,661 |
