| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 12.8 | 12.94 | 12.01 | 12.2 | 12.2 | -0.62 (-4.84%) | 4,795,963 |
| 6 Feb 2024 | CNY | 11.6 | 12.96 | 11.34 | 12.82 | 12.82 | +0.71 (+5.86%) | 5,613,156 |
| 5 Feb 2024 | CNY | 13.39 | 13.39 | 12.11 | 12.11 | 12.11 | -1.35 (-10.03%) | 5,645,848 |
| 2 Feb 2024 | CNY | 14.23 | 14.47 | 13.1 | 13.46 | 13.46 | -0.65 (-4.61%) | 4,752,284 |
| 1 Feb 2024 | CNY | 13.84 | 14.96 | 13.72 | 14.11 | 14.11 | +0.25 (+1.80%) | 6,131,200 |
| 31 Jan 2024 | CNY | 14.8 | 14.98 | 13.86 | 13.86 | 13.86 | -0.95 (-6.41%) | 5,581,307 |
| 30 Jan 2024 | CNY | 15.02 | 15.43 | 14.72 | 14.81 | 14.81 | -0.97 (-6.15%) | 5,906,840 |
| 29 Jan 2024 | CNY | 17.35 | 17.5 | 15.78 | 15.78 | 15.78 | -1.75 (-9.98%) | 9,207,986 |
| 26 Jan 2024 | CNY | 18.09 | 18.46 | 17.41 | 17.53 | 17.53 | -0.77 (-4.21%) | 9,806,900 |
| 25 Jan 2024 | CNY | 17.8 | 18.42 | 17.33 | 18.3 | 18.3 | +0.11 (+0.60%) | 12,489,108 |
| 24 Jan 2024 | CNY | 17.6 | 18.62 | 17.6 | 18.19 | 18.19 | +0.1 (+0.55%) | 14,816,691 |
| 23 Jan 2024 | CNY | 17.72 | 18.4 | 17.72 | 18.09 | 18.09 | -1.6 (-8.13%) | 18,869,069 |
| 22 Jan 2024 | CNY | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.19 (-10.01%) | 2,045,300 |
| 19 Jan 2024 | CNY | 21.56 | 23.02 | 20.1 | 21.88 | 21.88 | +0.95 (+4.54%) | 27,037,100 |
| 18 Jan 2024 | CNY | 19.09 | 20.93 | 18.87 | 20.93 | 20.93 | +1.9 (+9.98%) | 16,245,072 |
| 17 Jan 2024 | CNY | 17.5 | 19.03 | 17.12 | 19.03 | 19.03 | +1.73 (+10%) | 9,529,940 |
| 16 Jan 2024 | CNY | 17.32 | 17.58 | 17.03 | 17.3 | 17.3 | -0.02 (-0.12%) | 1,710,016 |
| 15 Jan 2024 | CNY | 17.48 | 17.62 | 17.14 | 17.32 | 17.32 | -0.16 (-0.92%) | 1,643,240 |
| 12 Jan 2024 | CNY | 17.33 | 17.85 | 17.33 | 17.48 | 17.48 | +0.13 (+0.75%) | 1,844,780 |
| 11 Jan 2024 | CNY | 17.08 | 17.44 | 17.02 | 17.35 | 17.35 | +0.24 (+1.40%) | 1,414,920 |
| 10 Jan 2024 | CNY | 16.9 | 17.39 | 16.8 | 17.11 | 17.11 | +0.12 (+0.71%) | 1,613,200 |
| 9 Jan 2024 | CNY | 16.77 | 17.24 | 16.77 | 16.99 | 16.99 | +0.22 (+1.31%) | 2,062,701 |
| 8 Jan 2024 | CNY | 17.16 | 17.38 | 16.72 | 16.77 | 16.77 | -0.39 (-2.27%) | 2,342,912 |
| 5 Jan 2024 | CNY | 17.74 | 17.77 | 17.08 | 17.16 | 17.16 | -0.58 (-3.27%) | 2,627,292 |
| 4 Jan 2024 | CNY | 18.28 | 18.38 | 17.7 | 17.74 | 17.74 | -0.46 (-2.53%) | 2,147,222 |
| 3 Jan 2024 | CNY | 18.1 | 18.29 | 18.07 | 18.2 | 18.2 | -0.01 (-0.05%) | 1,689,386 |
| 2 Jan 2024 | CNY | 18.17 | 18.45 | 18.04 | 18.21 | 18.21 | -0.03 (-0.16%) | 1,743,780 |
| 29 Dec 2023 | CNY | 18.18 | 18.46 | 17.92 | 18.24 | 18.24 | -0.06 (-0.33%) | 2,149,926 |
| 28 Dec 2023 | CNY | 17.61 | 18.64 | 17.61 | 18.3 | 18.3 | +0.58 (+3.27%) | 2,384,124 |
| 27 Dec 2023 | CNY | 17.82 | 17.91 | 17.54 | 17.72 | 17.72 | -0.09 (-0.51%) | 837,560 |
