| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 19.39 | 20.8 | 19.27 | 19.38 | 19.38 | -2.03 (-9.48%) | 2,246,598 |
| 5 Feb 2024 | CNY | 23.69 | 23.69 | 21.41 | 21.41 | 21.41 | -2.38 (-10.00%) | 1,175,710 |
| 2 Feb 2024 | CNY | 24.93 | 26.38 | 23.22 | 23.79 | 23.79 | -1.01 (-4.07%) | 1,639,090 |
| 1 Feb 2024 | CNY | 23 | 25.1 | 23 | 24.8 | 24.8 | +0.65 (+2.69%) | 1,885,027 |
| 31 Jan 2024 | CNY | 26.61 | 26.61 | 24.15 | 24.15 | 24.15 | -2.67 (-9.96%) | 3,485,900 |
| 30 Jan 2024 | CNY | 26.44 | 27.48 | 26.44 | 26.82 | 26.82 | -2.56 (-8.71%) | 2,131,898 |
| 29 Jan 2024 | CNY | 30.19 | 30.35 | 29.1 | 29.38 | 29.38 | -0.43 (-1.44%) | 930,400 |
| 26 Jan 2024 | CNY | 29.92 | 30.41 | 29.71 | 29.81 | 29.81 | -0.19 (-0.63%) | 880,000 |
| 25 Jan 2024 | CNY | 29.25 | 30 | 28.95 | 30 | 30 | +0.8 (+2.74%) | 1,109,800 |
| 24 Jan 2024 | CNY | 28.98 | 29.59 | 27.7 | 29.2 | 29.2 | +0.14 (+0.48%) | 1,384,800 |
| 23 Jan 2024 | CNY | 29.77 | 29.78 | 28.28 | 29.06 | 29.06 | -0.74 (-2.48%) | 1,179,700 |
| 22 Jan 2024 | CNY | 30.68 | 31.8 | 29.64 | 29.8 | 29.8 | -1.01 (-3.28%) | 1,301,400 |
| 19 Jan 2024 | CNY | 31.75 | 31.84 | 30.71 | 30.81 | 30.81 | -1.09 (-3.42%) | 1,210,341 |
| 18 Jan 2024 | CNY | 33 | 33.3 | 31 | 31.9 | 31.9 | -1.45 (-4.35%) | 2,178,100 |
| 17 Jan 2024 | CNY | 35.3 | 35.48 | 33.3 | 33.35 | 33.35 | -2.31 (-6.48%) | 1,703,200 |
| 16 Jan 2024 | CNY | 35.1 | 35.7 | 34.72 | 35.66 | 35.66 | -0.85 (-2.33%) | 1,749,000 |
| 15 Jan 2024 | CNY | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.0 (0.0%) | 2,081,900 |
| 12 Jan 2024 | CNY | 35.7 | 37.28 | 34.85 | 36.51 | 36.51 | +0.77 (+2.15%) | 3,487,800 |
| 11 Jan 2024 | CNY | 34.9 | 35.8 | 34.19 | 35.74 | 35.74 | +0.32 (+0.90%) | 2,208,727 |
| 10 Jan 2024 | CNY | 36.5 | 36.5 | 35.37 | 35.42 | 35.42 | -1.38 (-3.75%) | 2,195,927 |
| 9 Jan 2024 | CNY | 35.78 | 37.38 | 34.94 | 36.8 | 36.8 | +1.05 (+2.94%) | 3,516,400 |
| 8 Jan 2024 | CNY | 35.4 | 35.78 | 34.64 | 35.75 | 35.75 | +0.62 (+1.76%) | 2,575,427 |
| 5 Jan 2024 | CNY | 35.91 | 36.1 | 34.88 | 35.13 | 35.13 | -1.3 (-3.57%) | 3,055,127 |
| 4 Jan 2024 | CNY | 35.9 | 36.79 | 35.37 | 36.43 | 36.43 | +0.63 (+1.76%) | 5,067,409 |
| 3 Jan 2024 | CNY | 39 | 39 | 35.75 | 35.8 | 35.8 | -1.72 (-4.58%) | 6,188,850 |
| 2 Jan 2024 | CNY | 34.2 | 37.52 | 34 | 37.52 | 37.52 | +3.41 (+10.00%) | 2,538,350 |
| 29 Dec 2023 | CNY | 33.62 | 34.15 | 33.16 | 34.11 | 34.11 | +0.63 (+1.88%) | 975,763 |
| 28 Dec 2023 | CNY | 32.54 | 33.67 | 32.47 | 33.48 | 33.48 | +0.94 (+2.89%) | 966,700 |
| 27 Dec 2023 | CNY | 32.98 | 33.06 | 32.1 | 32.54 | 32.54 | -0.48 (-1.45%) | 943,600 |
| 26 Dec 2023 | CNY | 32.9 | 33.88 | 32.54 | 33.02 | 33.02 | -0.2 (-0.60%) | 1,139,750 |
