| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.71 | 14.5 | 13.63 | 14.5 | 14.5 | +0.77 (+5.61%) | 25,073,350 |
| 6 Feb 2024 | CNY | 12.66 | 13.91 | 12.48 | 13.73 | 13.73 | +0.85 (+6.60%) | 19,662,220 |
| 5 Feb 2024 | CNY | 13.31 | 13.35 | 12.32 | 12.88 | 12.88 | -0.6 (-4.45%) | 23,908,224 |
| 2 Feb 2024 | CNY | 13.91 | 14.21 | 12.95 | 13.48 | 13.48 | -0.43 (-3.09%) | 19,667,780 |
| 1 Feb 2024 | CNY | 13.83 | 14.11 | 13.66 | 13.91 | 13.91 | +0.04 (+0.29%) | 13,878,128 |
| 31 Jan 2024 | CNY | 14.56 | 14.67 | 13.84 | 13.87 | 13.87 | -0.86 (-5.84%) | 23,947,566 |
| 30 Jan 2024 | CNY | 15.25 | 15.32 | 14.7 | 14.73 | 14.73 | -0.65 (-4.23%) | 17,648,936 |
| 29 Jan 2024 | CNY | 15.85 | 15.98 | 15.38 | 15.38 | 15.38 | -0.31 (-1.98%) | 18,268,564 |
| 26 Jan 2024 | CNY | 15.5 | 15.81 | 15.44 | 15.69 | 15.69 | +0.06 (+0.38%) | 17,925,638 |
| 25 Jan 2024 | CNY | 15.12 | 15.65 | 14.96 | 15.63 | 15.63 | +0.45 (+2.96%) | 19,101,253 |
| 24 Jan 2024 | CNY | 14.97 | 15.29 | 14.59 | 15.18 | 15.18 | +0.3 (+2.02%) | 15,207,984 |
| 23 Jan 2024 | CNY | 14.71 | 15 | 14.61 | 14.88 | 14.88 | +0.02 (+0.13%) | 12,387,444 |
| 22 Jan 2024 | CNY | 15.61 | 15.62 | 14.75 | 14.86 | 14.86 | -0.92 (-5.83%) | 21,166,776 |
| 19 Jan 2024 | CNY | 15.29 | 15.83 | 15.23 | 15.78 | 15.78 | +0.34 (+2.20%) | 19,424,929 |
| 18 Jan 2024 | CNY | 15.15 | 15.48 | 14.92 | 15.44 | 15.44 | +0.28 (+1.85%) | 18,439,861 |
| 17 Jan 2024 | CNY | 15.8 | 15.84 | 15.16 | 15.16 | 15.16 | -0.68 (-4.29%) | 13,017,280 |
| 16 Jan 2024 | CNY | 15.74 | 15.9 | 15.52 | 15.84 | 15.84 | -0.02 (-0.13%) | 14,086,412 |
| 15 Jan 2024 | CNY | 15.5 | 16.08 | 15.45 | 15.86 | 15.86 | +0.24 (+1.54%) | 16,779,974 |
| 12 Jan 2024 | CNY | 15.69 | 15.9 | 15.61 | 15.62 | 15.62 | -0.13 (-0.83%) | 10,238,490 |
| 11 Jan 2024 | CNY | 15.68 | 15.93 | 15.56 | 15.75 | 15.75 | +0.01 (+0.06%) | 15,942,545 |
| 10 Jan 2024 | CNY | 15.2 | 15.85 | 15.08 | 15.74 | 15.74 | +0.34 (+2.21%) | 18,497,383 |
| 9 Jan 2024 | CNY | 15.15 | 15.68 | 14.95 | 15.4 | 15.4 | +0.38 (+2.53%) | 21,324,452 |
| 8 Jan 2024 | CNY | 15.35 | 15.45 | 15.02 | 15.02 | 15.02 | -0.35 (-2.28%) | 9,789,354 |
| 5 Jan 2024 | CNY | 15.6 | 15.72 | 15.3 | 15.37 | 15.37 | -0.25 (-1.60%) | 8,282,103 |
| 4 Jan 2024 | CNY | 15.85 | 15.86 | 15.5 | 15.62 | 15.62 | -0.23 (-1.45%) | 7,543,751 |
| 3 Jan 2024 | CNY | 15.77 | 15.96 | 15.69 | 15.85 | 15.85 | +0.04 (+0.25%) | 7,487,073 |
| 2 Jan 2024 | CNY | 16.01 | 16.09 | 15.73 | 15.81 | 15.81 | -0.16 (-1.00%) | 8,986,935 |
| 29 Dec 2023 | CNY | 15.98 | 16.16 | 15.87 | 15.97 | 15.97 | -0.07 (-0.44%) | 11,825,562 |
| 28 Dec 2023 | CNY | 15.35 | 16.14 | 15.31 | 16.04 | 16.04 | +0.68 (+4.43%) | 17,979,338 |
| 27 Dec 2023 | CNY | 15.43 | 15.5 | 15.26 | 15.36 | 15.36 | -0.04 (-0.26%) | 7,881,902 |
