| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 15.95 | 16.01 | 15.1 | 15.52 | 15.52 | -0.4 (-2.51%) | 19,094,909 |
| 1 Feb 2024 | CNY | 15.85 | 16.22 | 15.62 | 15.92 | 15.92 | -0.03 (-0.19%) | 13,565,328 |
| 31 Jan 2024 | CNY | 16.01 | 16.15 | 15.67 | 15.95 | 15.95 | -0.12 (-0.75%) | 15,797,501 |
| 30 Jan 2024 | CNY | 15.85 | 16.38 | 15.7 | 16.07 | 16.07 | +0.18 (+1.13%) | 17,853,365 |
| 29 Jan 2024 | CNY | 15.8 | 16.33 | 15.8 | 15.89 | 15.89 | +0.12 (+0.76%) | 18,000,591 |
| 26 Jan 2024 | CNY | 15.94 | 16.03 | 15.7 | 15.77 | 15.77 | -0.23 (-1.44%) | 10,414,056 |
| 25 Jan 2024 | CNY | 15.63 | 16 | 15.51 | 16 | 16 | +0.52 (+3.36%) | 15,238,107 |
| 24 Jan 2024 | CNY | 15.1 | 15.54 | 14.92 | 15.48 | 15.48 | +0.47 (+3.13%) | 17,347,208 |
| 23 Jan 2024 | CNY | 14.68 | 15.12 | 14.35 | 15.01 | 15.01 | +0.36 (+2.46%) | 15,157,179 |
| 22 Jan 2024 | CNY | 15.36 | 15.42 | 14.48 | 14.65 | 14.65 | -0.78 (-5.06%) | 15,613,019 |
| 19 Jan 2024 | CNY | 15.5 | 15.68 | 15.25 | 15.43 | 15.43 | -0.11 (-0.71%) | 8,748,031 |
| 18 Jan 2024 | CNY | 15.2 | 15.58 | 14.78 | 15.54 | 15.54 | +0.19 (+1.24%) | 20,873,968 |
| 17 Jan 2024 | CNY | 15.63 | 15.8 | 15.3 | 15.35 | 15.35 | -0.33 (-2.10%) | 10,605,630 |
| 16 Jan 2024 | CNY | 15.58 | 15.78 | 15.35 | 15.68 | 15.68 | +0.09 (+0.58%) | 13,473,640 |
| 15 Jan 2024 | CNY | 15.86 | 15.92 | 15.46 | 15.59 | 15.59 | -0.26 (-1.64%) | 16,183,414 |
| 12 Jan 2024 | CNY | 16.21 | 16.6 | 15.8 | 15.85 | 15.85 | -0.06 (-0.38%) | 19,529,394 |
| 11 Jan 2024 | CNY | 15.88 | 16.17 | 15.55 | 15.91 | 15.91 | -0.08 (-0.50%) | 14,283,575 |
| 10 Jan 2024 | CNY | 16.12 | 16.35 | 15.83 | 15.99 | 15.99 | -0.26 (-1.60%) | 15,351,758 |
| 9 Jan 2024 | CNY | 16.74 | 16.85 | 16.13 | 16.25 | 16.25 | -0.5 (-2.99%) | 23,096,328 |
| 8 Jan 2024 | CNY | 16.98 | 17.02 | 16.62 | 16.75 | 16.75 | +0.05 (+0.30%) | 30,654,406 |
| 5 Jan 2024 | CNY | 16.48 | 17.34 | 16.45 | 16.7 | 16.7 | +0.31 (+1.89%) | 32,006,917 |
| 4 Jan 2024 | CNY | 16.24 | 16.58 | 16.11 | 16.39 | 16.39 | +0.14 (+0.86%) | 24,043,606 |
| 3 Jan 2024 | CNY | 16.16 | 16.38 | 16.07 | 16.25 | 16.25 | +0.05 (+0.31%) | 13,553,853 |
| 2 Jan 2024 | CNY | 16.5 | 16.68 | 16.12 | 16.2 | 16.2 | -0.29 (-1.76%) | 15,708,549 |
| 29 Dec 2023 | CNY | 16.37 | 16.59 | 16.08 | 16.49 | 16.49 | +0.08 (+0.49%) | 11,926,671 |
| 28 Dec 2023 | CNY | 16.28 | 16.54 | 16.2 | 16.41 | 16.41 | +0.17 (+1.05%) | 16,585,639 |
| 27 Dec 2023 | CNY | 16.07 | 16.36 | 15.8 | 16.24 | 16.24 | +0.22 (+1.37%) | 13,558,017 |
| 26 Dec 2023 | CNY | 16.25 | 16.42 | 15.93 | 16.02 | 16.02 | -0.16 (-0.99%) | 8,883,139 |
| 25 Dec 2023 | CNY | 16.25 | 16.37 | 16.08 | 16.18 | 16.18 | -0.18 (-1.10%) | 7,770,617 |
| 22 Dec 2023 | CNY | 16.44 | 16.45 | 16.14 | 16.36 | 16.36 | -0.09 (-0.55%) | 11,354,579 |
