| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 15.8 | 15.8 | 13.32 | 14.03 | 14.03 | -2.28 (-13.98%) | 3,918,011 |
| 2 Feb 2024 | CNY | 17.23 | 17.79 | 15.81 | 16.31 | 16.31 | -1.02 (-5.89%) | 1,709,680 |
| 1 Feb 2024 | CNY | 17.65 | 18.03 | 17.17 | 17.33 | 17.33 | -0.34 (-1.92%) | 1,087,200 |
| 31 Jan 2024 | CNY | 19.08 | 19.3 | 17.67 | 17.67 | 17.67 | -1.4 (-7.34%) | 1,766,065 |
| 30 Jan 2024 | CNY | 19.51 | 19.94 | 19.06 | 19.07 | 19.07 | -0.6 (-3.05%) | 967,300 |
| 29 Jan 2024 | CNY | 20.88 | 21 | 19.67 | 19.67 | 19.67 | -0.44 (-2.19%) | 1,467,065 |
| 26 Jan 2024 | CNY | 20.4 | 20.65 | 20.05 | 20.11 | 20.11 | -0.26 (-1.28%) | 915,330 |
| 25 Jan 2024 | CNY | 19.79 | 20.44 | 19.62 | 20.37 | 20.37 | +0.58 (+2.93%) | 1,139,900 |
| 24 Jan 2024 | CNY | 19.59 | 19.94 | 18.98 | 19.79 | 19.79 | +0.3 (+1.54%) | 1,127,449 |
| 23 Jan 2024 | CNY | 19.29 | 19.58 | 19.07 | 19.49 | 19.49 | +0.21 (+1.09%) | 1,217,969 |
| 22 Jan 2024 | CNY | 20.85 | 21.05 | 19.28 | 19.28 | 19.28 | -1.6 (-7.66%) | 1,454,765 |
| 19 Jan 2024 | CNY | 21.08 | 21.52 | 20.88 | 20.88 | 20.88 | -0.28 (-1.32%) | 839,100 |
| 18 Jan 2024 | CNY | 21.45 | 21.58 | 20.66 | 21.16 | 21.16 | -0.34 (-1.58%) | 1,507,565 |
| 17 Jan 2024 | CNY | 22.15 | 22.15 | 21.5 | 21.5 | 21.5 | -0.65 (-2.93%) | 993,000 |
| 16 Jan 2024 | CNY | 22.49 | 22.49 | 21.77 | 22.15 | 22.15 | -0.27 (-1.20%) | 1,416,400 |
| 15 Jan 2024 | CNY | 22.6 | 22.7 | 22.24 | 22.42 | 22.42 | -0.21 (-0.93%) | 1,517,395 |
| 12 Jan 2024 | CNY | 22.67 | 23.49 | 22.61 | 22.63 | 22.63 | -0.17 (-0.75%) | 1,926,313 |
| 11 Jan 2024 | CNY | 22.1 | 22.92 | 21.95 | 22.8 | 22.8 | +0.66 (+2.98%) | 2,198,918 |
| 10 Jan 2024 | CNY | 22.5 | 22.75 | 21.88 | 22.14 | 22.14 | -0.29 (-1.29%) | 1,598,800 |
| 9 Jan 2024 | CNY | 22.28 | 22.95 | 22.22 | 22.43 | 22.43 | +0.01 (+0.04%) | 1,867,900 |
| 8 Jan 2024 | CNY | 23.8 | 23.83 | 22.38 | 22.42 | 22.42 | -1.38 (-5.80%) | 3,384,360 |
| 5 Jan 2024 | CNY | 23.2 | 23.85 | 23.09 | 23.8 | 23.8 | +0.64 (+2.76%) | 2,772,555 |
| 4 Jan 2024 | CNY | 23.3 | 23.34 | 23.05 | 23.16 | 23.16 | -0.14 (-0.60%) | 634,303 |
| 3 Jan 2024 | CNY | 23.42 | 23.49 | 23.18 | 23.3 | 23.3 | -0.15 (-0.64%) | 888,095 |
| 2 Jan 2024 | CNY | 23.6 | 23.65 | 23.35 | 23.45 | 23.45 | +0.05 (+0.21%) | 1,052,330 |
| 29 Dec 2023 | CNY | 23.38 | 23.45 | 23 | 23.4 | 23.4 | +0.18 (+0.78%) | 729,503 |
| 28 Dec 2023 | CNY | 22.54 | 23.36 | 22.41 | 23.22 | 23.22 | +0.66 (+2.93%) | 1,273,940 |
| 27 Dec 2023 | CNY | 22.59 | 22.68 | 22.16 | 22.56 | 22.56 | +0.21 (+0.94%) | 697,887 |
| 26 Dec 2023 | CNY | 22.65 | 22.73 | 22.33 | 22.35 | 22.35 | -0.39 (-1.72%) | 792,165 |
| 25 Dec 2023 | CNY | 23.1 | 23.1 | 22.65 | 22.74 | 22.74 | -0.32 (-1.39%) | 687,300 |
