| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 21.09 | 21.5 | 17.9 | 18.21 | 18.21 | -3.95 (-17.82%) | 21,780,180 |
| 2 Feb 2024 | CNY | 22.07 | 23.18 | 20.97 | 22.16 | 22.16 | +0.59 (+2.74%) | 25,001,490 |
| 1 Feb 2024 | CNY | 23.8 | 23.8 | 21.41 | 21.57 | 21.57 | -3.23 (-13.02%) | 28,083,480 |
| 31 Jan 2024 | CNY | 22.4 | 25.99 | 22.34 | 24.8 | 24.8 | +1.97 (+8.63%) | 34,295,190 |
| 30 Jan 2024 | CNY | 22.8 | 25.4 | 22.51 | 22.83 | 22.83 | -1.66 (-6.78%) | 34,356,330 |
| 29 Jan 2024 | CNY | 23.99 | 26.28 | 23.9 | 24.49 | 24.49 | +2.59 (+11.83%) | 39,418,920 |
| 26 Jan 2024 | CNY | 21.1 | 23.6 | 20.61 | 21.9 | 21.9 | +0.48 (+2.24%) | 32,409,060 |
| 25 Jan 2024 | CNY | 18.88 | 22.38 | 18.68 | 21.42 | 21.42 | +2.22 (+11.56%) | 30,064,490 |
| 24 Jan 2024 | CNY | 17.84 | 19.4 | 17.72 | 19.2 | 19.2 | +1.47 (+8.29%) | 16,773,689 |
| 23 Jan 2024 | CNY | 17.79 | 18.38 | 17.42 | 17.73 | 17.73 | -0.07 (-0.39%) | 8,179,986 |
| 22 Jan 2024 | CNY | 19.17 | 19.25 | 17.57 | 17.8 | 17.8 | -1.42 (-7.39%) | 9,794,523 |
| 19 Jan 2024 | CNY | 19.1 | 20 | 18.92 | 19.22 | 19.22 | +0.1 (+0.52%) | 10,957,470 |
| 18 Jan 2024 | CNY | 18.68 | 19.28 | 18.55 | 19.12 | 19.12 | +0.25 (+1.32%) | 8,481,953 |
| 17 Jan 2024 | CNY | 19.8 | 19.97 | 18.87 | 18.87 | 18.87 | -1.14 (-5.70%) | 8,815,954 |
| 16 Jan 2024 | CNY | 20.44 | 20.68 | 19.56 | 20.01 | 20.01 | -0.32 (-1.57%) | 8,744,147 |
| 15 Jan 2024 | CNY | 20.68 | 21.06 | 20.18 | 20.33 | 20.33 | -0.37 (-1.79%) | 8,868,568 |
| 12 Jan 2024 | CNY | 20.7 | 22.07 | 20.61 | 20.7 | 20.7 | -0.27 (-1.29%) | 15,549,750 |
| 11 Jan 2024 | CNY | 19.67 | 21.08 | 19.51 | 20.97 | 20.97 | +1.15 (+5.80%) | 12,257,930 |
| 10 Jan 2024 | CNY | 19.46 | 20.05 | 18.57 | 19.82 | 19.82 | +0.28 (+1.43%) | 12,344,320 |
| 9 Jan 2024 | CNY | 20 | 20.58 | 19.35 | 19.54 | 19.54 | -1.11 (-5.38%) | 17,425,480 |
| 8 Jan 2024 | CNY | 21.2 | 22.12 | 20.6 | 20.65 | 20.65 | -0.85 (-3.95%) | 18,118,800 |
| 5 Jan 2024 | CNY | 21.2 | 22.2 | 20.55 | 21.5 | 21.5 | +0.59 (+2.82%) | 20,293,020 |
| 4 Jan 2024 | CNY | 21 | 21.26 | 20.25 | 20.91 | 20.91 | -0.39 (-1.83%) | 9,690,117 |
| 3 Jan 2024 | CNY | 21.68 | 22.22 | 20.77 | 21.3 | 21.3 | -0.47 (-2.16%) | 15,212,510 |
| 2 Jan 2024 | CNY | 21.7 | 23.19 | 21.54 | 21.77 | 21.77 | +0.56 (+2.64%) | 23,141,580 |
| 29 Dec 2023 | CNY | 21.06 | 21.85 | 21.06 | 21.21 | 21.21 | -0.22 (-1.03%) | 19,289,220 |
| 28 Dec 2023 | CNY | 20.22 | 21.91 | 20.22 | 21.43 | 21.43 | +1.01 (+4.95%) | 23,620,450 |
| 27 Dec 2023 | CNY | 19.48 | 20.78 | 19.48 | 20.42 | 20.42 | +1.34 (+7.02%) | 20,339,760 |
| 26 Dec 2023 | CNY | 19.83 | 19.99 | 18.92 | 19.08 | 19.08 | -1.14 (-5.64%) | 15,042,960 |
| 25 Dec 2023 | CNY | 20.69 | 21.2 | 19.8 | 20.22 | 20.22 | -0.78 (-3.71%) | 16,609,668 |
