| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 14.53 | 15.67 | 13.73 | 15.26 | 15.26 | +0.03 (+0.20%) | 7,410,834 |
| 5 Feb 2024 | CNY | 16.91 | 16.91 | 15.23 | 15.23 | 15.23 | -1.69 (-9.99%) | 4,991,712 |
| 2 Feb 2024 | CNY | 17.6 | 17.97 | 16.32 | 16.92 | 16.92 | -0.65 (-3.70%) | 5,468,907 |
| 1 Feb 2024 | CNY | 18 | 18.05 | 17.37 | 17.57 | 17.57 | -0.48 (-2.66%) | 4,749,181 |
| 31 Jan 2024 | CNY | 18.81 | 19.35 | 17.92 | 18.05 | 18.05 | -0.96 (-5.05%) | 5,648,868 |
| 30 Jan 2024 | CNY | 20.34 | 20.48 | 18.93 | 19.01 | 19.01 | -1.96 (-9.35%) | 7,534,800 |
| 29 Jan 2024 | CNY | 21.51 | 21.7 | 20.31 | 20.97 | 20.97 | +0.19 (+0.91%) | 7,779,808 |
| 26 Jan 2024 | CNY | 21.06 | 21.49 | 20.62 | 20.78 | 20.78 | -0.27 (-1.28%) | 6,545,735 |
| 25 Jan 2024 | CNY | 20.2 | 21.09 | 20.02 | 21.05 | 21.05 | +0.45 (+2.18%) | 7,250,320 |
| 24 Jan 2024 | CNY | 20.4 | 20.76 | 19.6 | 20.6 | 20.6 | +0.25 (+1.23%) | 7,053,092 |
| 23 Jan 2024 | CNY | 20.26 | 20.75 | 20.02 | 20.35 | 20.35 | +0.12 (+0.59%) | 5,510,416 |
| 22 Jan 2024 | CNY | 21.5 | 21.6 | 20 | 20.23 | 20.23 | -1.32 (-6.13%) | 7,380,801 |
| 19 Jan 2024 | CNY | 22.4 | 22.41 | 21.55 | 21.55 | 21.55 | -0.91 (-4.05%) | 7,518,130 |
| 18 Jan 2024 | CNY | 22.8 | 22.93 | 21.93 | 22.46 | 22.46 | -0.82 (-3.52%) | 8,753,751 |
| 17 Jan 2024 | CNY | 25.28 | 25.4 | 23.11 | 23.28 | 23.28 | -2.4 (-9.35%) | 13,036,890 |
| 16 Jan 2024 | CNY | 27.09 | 27.1 | 24.8 | 25.68 | 25.68 | -1.63 (-5.97%) | 13,259,670 |
| 15 Jan 2024 | CNY | 27.72 | 28.29 | 27.27 | 27.31 | 27.31 | -1.11 (-3.91%) | 10,022,340 |
| 12 Jan 2024 | CNY | 27.5 | 28.88 | 26.88 | 28.42 | 28.42 | +0.36 (+1.28%) | 16,100,050 |
| 11 Jan 2024 | CNY | 28 | 28.47 | 26.75 | 28.06 | 28.06 | -0.42 (-1.47%) | 14,578,920 |
| 10 Jan 2024 | CNY | 26.77 | 29.33 | 26.77 | 28.48 | 28.48 | +0.78 (+2.82%) | 21,536,530 |
| 9 Jan 2024 | CNY | 25.89 | 28.5 | 25.89 | 27.7 | 27.7 | +1.68 (+6.46%) | 21,808,440 |
| 8 Jan 2024 | CNY | 26.08 | 27.47 | 25.64 | 26.02 | 26.02 | -0.9 (-3.34%) | 15,834,820 |
| 5 Jan 2024 | CNY | 26.51 | 28.1 | 26.13 | 26.92 | 26.92 | +0.41 (+1.55%) | 30,876,660 |
| 4 Jan 2024 | CNY | 24.4 | 26.51 | 24.2 | 26.51 | 26.51 | +2.41 (+10%) | 17,526,420 |
| 3 Jan 2024 | CNY | 25.4 | 25.42 | 23.51 | 24.1 | 24.1 | -1.17 (-4.63%) | 8,636,989 |
| 2 Jan 2024 | CNY | 24.95 | 25.43 | 24.88 | 25.27 | 25.27 | +0.21 (+0.84%) | 6,838,001 |
| 29 Dec 2023 | CNY | 25.02 | 25.53 | 24.96 | 25.06 | 25.06 | -0.27 (-1.07%) | 8,351,117 |
| 28 Dec 2023 | CNY | 25.2 | 25.83 | 24.65 | 25.33 | 25.33 | +0.08 (+0.32%) | 11,968,140 |
| 27 Dec 2023 | CNY | 24.24 | 25.26 | 23.88 | 25.25 | 25.25 | +0.69 (+2.81%) | 11,576,130 |
| 26 Dec 2023 | CNY | 24.11 | 24.92 | 23.31 | 24.56 | 24.56 | +0.14 (+0.57%) | 8,828,342 |
