| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 15.18 | 15.84 | 15.04 | 15.79 | 15.79 | +0.69 (+4.57%) | 3,411,331 |
| 7 Feb 2024 | CNY | 15.33 | 15.69 | 14.91 | 15.1 | 15.1 | +0.15 (+1.00%) | 3,337,167 |
| 6 Feb 2024 | CNY | 14.23 | 15.32 | 13.83 | 14.95 | 14.95 | +0.61 (+4.25%) | 2,706,402 |
| 5 Feb 2024 | CNY | 15.03 | 15.13 | 13.57 | 14.34 | 14.34 | -0.8 (-5.28%) | 3,054,410 |
| 2 Feb 2024 | CNY | 15.95 | 16.16 | 14.74 | 15.14 | 15.14 | -0.79 (-4.96%) | 2,640,582 |
| 1 Feb 2024 | CNY | 16.32 | 16.56 | 15.93 | 15.93 | 15.93 | -0.47 (-2.87%) | 2,320,863 |
| 31 Jan 2024 | CNY | 16.46 | 16.87 | 16.38 | 16.4 | 16.4 | -0.2 (-1.20%) | 2,217,375 |
| 30 Jan 2024 | CNY | 17.2 | 17.42 | 16.6 | 16.6 | 16.6 | -0.96 (-5.47%) | 2,881,400 |
| 29 Jan 2024 | CNY | 17.69 | 18.29 | 17.56 | 17.56 | 17.56 | +0.27 (+1.56%) | 4,328,708 |
| 26 Jan 2024 | CNY | 17.32 | 17.56 | 17.26 | 17.29 | 17.29 | -0.15 (-0.86%) | 2,230,095 |
| 25 Jan 2024 | CNY | 16.84 | 17.44 | 16.78 | 17.44 | 17.44 | +0.55 (+3.26%) | 2,733,921 |
| 24 Jan 2024 | CNY | 16.66 | 16.89 | 16.3 | 16.89 | 16.89 | +0.28 (+1.69%) | 2,372,461 |
| 23 Jan 2024 | CNY | 16.47 | 16.74 | 16.35 | 16.61 | 16.61 | +0.12 (+0.73%) | 1,745,435 |
| 22 Jan 2024 | CNY | 17.6 | 17.6 | 16.37 | 16.49 | 16.49 | -1.15 (-6.52%) | 2,683,539 |
| 19 Jan 2024 | CNY | 17.9 | 18 | 17.64 | 17.64 | 17.64 | -0.28 (-1.56%) | 1,762,697 |
| 18 Jan 2024 | CNY | 18.18 | 18.21 | 17.58 | 17.92 | 17.92 | -0.23 (-1.27%) | 2,598,479 |
| 17 Jan 2024 | CNY | 18.51 | 18.51 | 18.14 | 18.15 | 18.15 | -0.36 (-1.94%) | 1,617,057 |
| 16 Jan 2024 | CNY | 18.54 | 18.63 | 18.3 | 18.51 | 18.51 | -0.33 (-1.75%) | 2,181,300 |
| 15 Jan 2024 | CNY | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 1,796,600 |
| 12 Jan 2024 | CNY | 18.84 | 19.06 | 18.8 | 18.84 | 18.84 | -0.06 (-0.32%) | 2,489,201 |
| 11 Jan 2024 | CNY | 18.71 | 18.94 | 18.64 | 18.9 | 18.9 | +0.15 (+0.80%) | 2,220,534 |
| 10 Jan 2024 | CNY | 18.58 | 18.88 | 18.42 | 18.75 | 18.75 | +0.01 (+0.05%) | 2,155,477 |
| 9 Jan 2024 | CNY | 18.69 | 18.88 | 18.53 | 18.74 | 18.74 | +0.21 (+1.13%) | 2,317,097 |
| 8 Jan 2024 | CNY | 18.79 | 18.81 | 18.4 | 18.53 | 18.53 | -0.29 (-1.54%) | 2,241,137 |
| 5 Jan 2024 | CNY | 18.91 | 19.2 | 18.76 | 18.82 | 18.82 | -0.17 (-0.90%) | 2,968,283 |
| 4 Jan 2024 | CNY | 18.79 | 19 | 18.72 | 18.99 | 18.99 | +0.19 (+1.01%) | 2,114,758 |
| 3 Jan 2024 | CNY | 18.82 | 18.88 | 18.66 | 18.8 | 18.8 | -0.1 (-0.53%) | 2,006,228 |
| 2 Jan 2024 | CNY | 18.89 | 19 | 18.86 | 18.9 | 18.9 | +0.04 (+0.21%) | 2,235,205 |
| 29 Dec 2023 | CNY | 18.66 | 18.91 | 18.66 | 18.86 | 18.86 | +0.13 (+0.69%) | 2,620,731 |
| 28 Dec 2023 | CNY | 18.4 | 18.77 | 18.33 | 18.73 | 18.73 | +0.31 (+1.68%) | 3,024,792 |
