| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 12.65 | 13.03 | 11.68 | 12.11 | 12.11 | -0.69 (-5.39%) | 2,923,433 |
| 1 Feb 2024 | CNY | 13.04 | 13.15 | 12.58 | 12.8 | 12.8 | -0.37 (-2.81%) | 2,183,564 |
| 31 Jan 2024 | CNY | 13.86 | 14.08 | 13 | 13.17 | 13.17 | -0.87 (-6.20%) | 2,324,452 |
| 30 Jan 2024 | CNY | 14.52 | 14.56 | 13.85 | 14.04 | 14.04 | -0.63 (-4.29%) | 2,346,152 |
| 29 Jan 2024 | CNY | 15.16 | 15.38 | 14.65 | 14.67 | 14.67 | -0.29 (-1.94%) | 3,396,413 |
| 26 Jan 2024 | CNY | 14.85 | 15.1 | 14.8 | 14.96 | 14.96 | +0.15 (+1.01%) | 3,052,981 |
| 25 Jan 2024 | CNY | 14.4 | 14.93 | 14.31 | 14.81 | 14.81 | +0.35 (+2.42%) | 3,000,945 |
| 24 Jan 2024 | CNY | 14.35 | 14.8 | 13.92 | 14.46 | 14.46 | +0.05 (+0.35%) | 3,186,674 |
| 23 Jan 2024 | CNY | 14.35 | 14.66 | 14.15 | 14.41 | 14.41 | -0.14 (-0.96%) | 2,547,287 |
| 22 Jan 2024 | CNY | 15.29 | 15.34 | 14.44 | 14.55 | 14.55 | -0.89 (-5.76%) | 4,287,999 |
| 19 Jan 2024 | CNY | 15.97 | 16.17 | 15.12 | 15.44 | 15.44 | -0.77 (-4.75%) | 8,628,703 |
| 18 Jan 2024 | CNY | 17.91 | 18.38 | 16.19 | 16.21 | 16.21 | -1.78 (-9.89%) | 7,142,548 |
| 17 Jan 2024 | CNY | 18.38 | 18.41 | 17.99 | 17.99 | 17.99 | -0.39 (-2.12%) | 1,990,634 |
| 16 Jan 2024 | CNY | 18.38 | 18.48 | 18 | 18.38 | 18.38 | 0.0 (0.0%) | 3,432,430 |
| 15 Jan 2024 | CNY | 18.24 | 18.5 | 18.22 | 18.38 | 18.38 | +0.03 (+0.16%) | 2,369,498 |
| 12 Jan 2024 | CNY | 18.38 | 18.44 | 18.2 | 18.35 | 18.35 | +0.04 (+0.22%) | 2,671,584 |
| 11 Jan 2024 | CNY | 18.41 | 18.5 | 18.03 | 18.31 | 18.31 | -0.06 (-0.33%) | 3,896,978 |
| 10 Jan 2024 | CNY | 18.3 | 18.68 | 18.11 | 18.37 | 18.37 | 0.0 (0.0%) | 5,108,977 |
| 9 Jan 2024 | CNY | 17.93 | 18.45 | 17.82 | 18.37 | 18.37 | +0.44 (+2.45%) | 6,547,449 |
| 8 Jan 2024 | CNY | 17.91 | 18.18 | 17.79 | 17.93 | 17.93 | 0.0 (0.0%) | 4,624,920 |
| 5 Jan 2024 | CNY | 17.8 | 18.06 | 17.66 | 17.93 | 17.93 | +0.18 (+1.01%) | 4,165,665 |
| 4 Jan 2024 | CNY | 17.78 | 17.9 | 17.67 | 17.75 | 17.75 | -0.06 (-0.34%) | 2,067,224 |
| 3 Jan 2024 | CNY | 17.98 | 18 | 17.59 | 17.81 | 17.81 | -0.02 (-0.11%) | 3,278,800 |
| 2 Jan 2024 | CNY | 17.63 | 17.97 | 17.45 | 17.83 | 17.83 | +0.2 (+1.13%) | 5,319,461 |
| 29 Dec 2023 | CNY | 17.61 | 17.79 | 17.42 | 17.63 | 17.63 | -0.05 (-0.28%) | 3,935,123 |
| 28 Dec 2023 | CNY | 17.51 | 18.06 | 17.41 | 17.68 | 17.68 | -0.06 (-0.34%) | 6,018,609 |
| 27 Dec 2023 | CNY | 17.67 | 18.3 | 17.51 | 17.74 | 17.74 | +0.08 (+0.45%) | 7,663,955 |
| 26 Dec 2023 | CNY | 17.41 | 17.99 | 17.23 | 17.66 | 17.66 | +0.38 (+2.20%) | 5,954,273 |
| 25 Dec 2023 | CNY | 17.23 | 17.45 | 17.07 | 17.28 | 17.28 | +0.06 (+0.35%) | 2,136,674 |
| 22 Dec 2023 | CNY | 17.42 | 17.6 | 17.13 | 17.22 | 17.22 | -0.2 (-1.15%) | 3,120,992 |
