| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 15.8 | 16.3 | 14.87 | 15.43 | 15.43 | -0.29 (-1.84%) | 24,129,275 |
| 1 Feb 2024 | CNY | 16 | 16.3 | 15.51 | 15.72 | 15.72 | -0.36 (-2.24%) | 20,565,700 |
| 31 Jan 2024 | CNY | 16.5 | 16.88 | 16.08 | 16.08 | 16.08 | -0.86 (-5.08%) | 28,557,304 |
| 30 Jan 2024 | CNY | 17.32 | 17.68 | 16.85 | 16.94 | 16.94 | -0.46 (-2.64%) | 28,933,984 |
| 29 Jan 2024 | CNY | 16.9 | 18.27 | 16.86 | 17.4 | 17.4 | +0.53 (+3.14%) | 49,307,001 |
| 26 Jan 2024 | CNY | 17.18 | 17.23 | 16.82 | 16.87 | 16.87 | -0.3 (-1.75%) | 28,467,409 |
| 25 Jan 2024 | CNY | 15.79 | 17.25 | 15.77 | 17.17 | 17.17 | +1.27 (+7.99%) | 42,558,678 |
| 24 Jan 2024 | CNY | 15.25 | 15.99 | 15.17 | 15.9 | 15.9 | +0.92 (+6.14%) | 29,590,956 |
| 23 Jan 2024 | CNY | 14.68 | 15.08 | 14.53 | 14.98 | 14.98 | +0.28 (+1.90%) | 13,083,152 |
| 22 Jan 2024 | CNY | 15.82 | 15.84 | 14.58 | 14.7 | 14.7 | -1.09 (-6.90%) | 16,037,655 |
| 19 Jan 2024 | CNY | 15.83 | 16.12 | 15.74 | 15.79 | 15.79 | -0.11 (-0.69%) | 10,002,728 |
| 18 Jan 2024 | CNY | 15.83 | 15.99 | 15.33 | 15.9 | 15.9 | -0.13 (-0.81%) | 16,645,452 |
| 17 Jan 2024 | CNY | 16.64 | 16.66 | 16.03 | 16.03 | 16.03 | -0.64 (-3.84%) | 10,349,541 |
| 16 Jan 2024 | CNY | 16.74 | 16.82 | 16.36 | 16.67 | 16.67 | -0.09 (-0.54%) | 11,597,883 |
| 15 Jan 2024 | CNY | 17.03 | 17.1 | 16.73 | 16.76 | 16.76 | -0.42 (-2.44%) | 11,900,094 |
| 12 Jan 2024 | CNY | 17.07 | 17.42 | 17.02 | 17.18 | 17.18 | -0.21 (-1.21%) | 17,575,514 |
| 11 Jan 2024 | CNY | 16.42 | 17.39 | 16.41 | 17.39 | 17.39 | +0.84 (+5.08%) | 17,148,717 |
| 10 Jan 2024 | CNY | 17 | 17 | 16.2 | 16.55 | 16.55 | -0.46 (-2.70%) | 16,490,203 |
| 9 Jan 2024 | CNY | 17.19 | 17.32 | 16.8 | 17.01 | 17.01 | -0.18 (-1.05%) | 16,170,502 |
| 8 Jan 2024 | CNY | 17.61 | 17.78 | 17.17 | 17.19 | 17.19 | -0.51 (-2.88%) | 14,478,110 |
| 5 Jan 2024 | CNY | 18.2 | 18.29 | 17.49 | 17.7 | 17.7 | -0.61 (-3.33%) | 20,382,078 |
| 4 Jan 2024 | CNY | 18.75 | 18.75 | 18.09 | 18.31 | 18.31 | -0.5 (-2.66%) | 19,858,025 |
| 3 Jan 2024 | CNY | 18.7 | 18.96 | 18.5 | 18.81 | 18.81 | -0.08 (-0.42%) | 22,380,631 |
| 2 Jan 2024 | CNY | 18.53 | 19.45 | 18.52 | 18.89 | 18.89 | +0.35 (+1.89%) | 38,935,218 |
| 29 Dec 2023 | CNY | 18.04 | 18.78 | 17.92 | 18.54 | 18.54 | +0.49 (+2.71%) | 28,758,544 |
| 28 Dec 2023 | CNY | 17.82 | 18.15 | 17.48 | 18.05 | 18.05 | +0.2 (+1.12%) | 24,169,766 |
| 27 Dec 2023 | CNY | 18 | 18.05 | 17.3 | 17.85 | 17.85 | -0.18 (-1.00%) | 28,663,000 |
| 26 Dec 2023 | CNY | 19.19 | 19.28 | 17.95 | 18.03 | 18.03 | -1.45 (-7.44%) | 45,233,048 |
| 25 Dec 2023 | CNY | 19.74 | 20.01 | 19.3 | 19.48 | 19.48 | -0.27 (-1.37%) | 33,830,148 |
| 22 Dec 2023 | CNY | 19.65 | 20.23 | 19.46 | 19.75 | 19.75 | -0.04 (-0.20%) | 46,591,076 |
