| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 15.7 | 17.15 | 15.57 | 17.13 | 17.13 | +1.33 (+8.42%) | 37,921,987 |
| 6 Feb 2024 | CNY | 14.86 | 15.88 | 14.86 | 15.8 | 15.8 | +0.64 (+4.22%) | 26,480,925 |
| 5 Feb 2024 | CNY | 15.1 | 15.51 | 14.58 | 15.16 | 15.16 | +0.05 (+0.33%) | 27,714,035 |
| 2 Feb 2024 | CNY | 15.25 | 15.52 | 14.82 | 15.11 | 15.11 | -0.08 (-0.53%) | 16,602,855 |
| 1 Feb 2024 | CNY | 14.8 | 15.43 | 14.71 | 15.19 | 15.19 | +0.04 (+0.26%) | 17,733,562 |
| 31 Jan 2024 | CNY | 15.1 | 15.45 | 15.06 | 15.15 | 15.15 | +0.07 (+0.46%) | 15,707,882 |
| 30 Jan 2024 | CNY | 15.51 | 15.57 | 15.03 | 15.08 | 15.08 | -0.5 (-3.21%) | 12,247,197 |
| 29 Jan 2024 | CNY | 15.78 | 15.94 | 15.53 | 15.58 | 15.58 | -0.29 (-1.83%) | 16,753,334 |
| 26 Jan 2024 | CNY | 15.37 | 16 | 15.37 | 15.87 | 15.87 | +0.37 (+2.39%) | 23,873,612 |
| 25 Jan 2024 | CNY | 15.3 | 15.57 | 15.15 | 15.5 | 15.5 | +0.12 (+0.78%) | 12,568,100 |
| 24 Jan 2024 | CNY | 15.41 | 15.55 | 14.94 | 15.38 | 15.38 | +0.1 (+0.65%) | 14,257,471 |
| 23 Jan 2024 | CNY | 15.02 | 15.36 | 14.91 | 15.28 | 15.28 | +0.27 (+1.80%) | 17,241,262 |
| 22 Jan 2024 | CNY | 15.52 | 15.76 | 14.9 | 15.01 | 15.01 | -0.54 (-3.47%) | 21,570,783 |
| 19 Jan 2024 | CNY | 15.75 | 15.84 | 15.49 | 15.55 | 15.55 | -0.38 (-2.39%) | 17,255,157 |
| 18 Jan 2024 | CNY | 15.5 | 16.05 | 15.32 | 15.93 | 15.93 | +0.12 (+0.76%) | 31,319,255 |
| 17 Jan 2024 | CNY | 15.85 | 16.15 | 15.73 | 15.81 | 15.81 | -0.02 (-0.13%) | 24,480,353 |
| 16 Jan 2024 | CNY | 15.55 | 16.1 | 15.36 | 15.83 | 15.83 | +0.31 (+2.00%) | 31,009,154 |
| 15 Jan 2024 | CNY | 15.18 | 15.58 | 15.1 | 15.52 | 15.52 | +0.17 (+1.11%) | 23,703,946 |
| 12 Jan 2024 | CNY | 15.73 | 15.81 | 15.31 | 15.35 | 15.35 | -0.33 (-2.10%) | 25,955,003 |
| 11 Jan 2024 | CNY | 15.65 | 15.74 | 15.36 | 15.68 | 15.68 | +0.23 (+1.49%) | 35,577,438 |
| 10 Jan 2024 | CNY | 14.95 | 15.73 | 14.81 | 15.45 | 15.45 | +0.63 (+4.25%) | 46,423,468 |
| 9 Jan 2024 | CNY | 14.67 | 15.07 | 14.47 | 14.82 | 14.82 | +0.15 (+1.02%) | 54,680,058 |
| 8 Jan 2024 | CNY | 14.01 | 14.67 | 14.01 | 14.67 | 14.67 | +1.33 (+9.97%) | 59,718,854 |
| 5 Jan 2024 | CNY | 13.55 | 13.55 | 13.24 | 13.34 | 13.34 | -0.14 (-1.04%) | 14,895,729 |
| 4 Jan 2024 | CNY | 13.77 | 13.83 | 13.42 | 13.48 | 13.48 | -0.29 (-2.11%) | 16,324,814 |
| 3 Jan 2024 | CNY | 13.49 | 13.96 | 13.36 | 13.77 | 13.77 | +0.4 (+2.99%) | 33,358,327 |
| 2 Jan 2024 | CNY | 13.21 | 13.52 | 13.16 | 13.37 | 13.37 | +0.12 (+0.91%) | 16,065,257 |
| 29 Dec 2023 | CNY | 12.95 | 13.29 | 12.89 | 13.25 | 13.25 | +0.34 (+2.63%) | 17,153,141 |
| 28 Dec 2023 | CNY | 13.1 | 13.12 | 12.62 | 12.91 | 12.91 | -0.13 (-1.00%) | 21,004,999 |
| 27 Dec 2023 | CNY | 12.95 | 13.29 | 12.92 | 13.04 | 13.04 | 0.0 (0.0%) | 9,491,226 |
