| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 12.37 | 12.49 | 11.68 | 11.88 | 11.88 | -0.4 (-3.26%) | 5,091,819 |
| 6 Feb 2024 | CNY | 11.42 | 12.7 | 10.82 | 12.28 | 12.28 | +0.31 (+2.59%) | 5,658,055 |
| 5 Feb 2024 | CNY | 13.2 | 13.2 | 11.97 | 11.97 | 11.97 | -1.33 (-10%) | 5,600,400 |
| 2 Feb 2024 | CNY | 14.06 | 14.37 | 12.93 | 13.3 | 13.3 | -0.77 (-5.47%) | 4,268,300 |
| 1 Feb 2024 | CNY | 13.82 | 14.38 | 13.56 | 14.07 | 14.07 | +0.07 (+0.50%) | 4,297,200 |
| 31 Jan 2024 | CNY | 14.89 | 15.03 | 13.92 | 14 | 14 | -1.12 (-7.41%) | 5,537,664 |
| 30 Jan 2024 | CNY | 15.92 | 15.92 | 15.09 | 15.12 | 15.12 | -0.83 (-5.20%) | 4,820,046 |
| 29 Jan 2024 | CNY | 17.17 | 17.21 | 15.94 | 15.95 | 15.95 | -1.1 (-6.45%) | 6,553,800 |
| 26 Jan 2024 | CNY | 17.53 | 17.63 | 16.97 | 17.05 | 17.05 | -0.59 (-3.34%) | 6,196,800 |
| 25 Jan 2024 | CNY | 17.29 | 17.75 | 16.96 | 17.64 | 17.64 | +0.24 (+1.38%) | 6,773,442 |
| 24 Jan 2024 | CNY | 16.91 | 17.88 | 16.8 | 17.4 | 17.4 | +0.49 (+2.90%) | 7,045,334 |
| 23 Jan 2024 | CNY | 16.66 | 17.48 | 15.92 | 16.91 | 16.91 | -0.09 (-0.53%) | 7,612,100 |
| 22 Jan 2024 | CNY | 18.41 | 18.43 | 17 | 17 | 17 | -1.89 (-10.01%) | 11,190,600 |
| 19 Jan 2024 | CNY | 19.75 | 19.75 | 18.26 | 18.89 | 18.89 | -0.86 (-4.35%) | 14,374,368 |
| 18 Jan 2024 | CNY | 18.76 | 20.33 | 18.71 | 19.75 | 19.75 | +0.9 (+4.77%) | 18,483,610 |
| 17 Jan 2024 | CNY | 19.4 | 19.4 | 18.74 | 18.85 | 18.85 | -0.72 (-3.68%) | 12,049,715 |
| 16 Jan 2024 | CNY | 19.01 | 19.6 | 18.85 | 19.57 | 19.57 | +0.65 (+3.44%) | 16,801,223 |
| 15 Jan 2024 | CNY | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 11,069,701 |
| 12 Jan 2024 | CNY | 18.8 | 19.41 | 18.6 | 18.92 | 18.92 | -0.03 (-0.16%) | 20,037,877 |
| 11 Jan 2024 | CNY | 17.13 | 18.95 | 17.13 | 18.95 | 18.95 | +1.72 (+9.98%) | 20,217,254 |
| 10 Jan 2024 | CNY | 17.58 | 17.8 | 16.71 | 17.23 | 17.23 | -0.53 (-2.98%) | 6,632,210 |
| 9 Jan 2024 | CNY | 18.5 | 18.57 | 17.69 | 17.76 | 17.76 | -1.01 (-5.38%) | 8,856,110 |
| 8 Jan 2024 | CNY | 18.43 | 19.05 | 18.17 | 18.77 | 18.77 | +0.29 (+1.57%) | 8,732,110 |
| 5 Jan 2024 | CNY | 18.65 | 19.08 | 18.31 | 18.48 | 18.48 | -0.23 (-1.23%) | 10,380,105 |
| 4 Jan 2024 | CNY | 18.12 | 18.97 | 17.74 | 18.71 | 18.71 | +0.59 (+3.26%) | 10,831,860 |
| 3 Jan 2024 | CNY | 17.57 | 18.59 | 17.57 | 18.12 | 18.12 | +0.42 (+2.37%) | 5,021,405 |
| 2 Jan 2024 | CNY | 17.83 | 17.95 | 17.7 | 17.7 | 17.7 | -0.11 (-0.62%) | 2,197,600 |
| 29 Dec 2023 | CNY | 17.4 | 17.88 | 17.4 | 17.81 | 17.81 | +0.34 (+1.95%) | 2,348,000 |
| 28 Dec 2023 | CNY | 17.25 | 17.6 | 17.07 | 17.47 | 17.47 | +0.22 (+1.28%) | 3,180,800 |
| 27 Dec 2023 | CNY | 17.01 | 17.28 | 16.94 | 17.25 | 17.25 | +0.33 (+1.95%) | 2,391,300 |
