| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 15.85 | 15.95 | 15.05 | 15.52 | 15.52 | -0.41 (-2.57%) | 6,464,815 |
| 31 Jan 2024 | CNY | 15.74 | 17.15 | 15.61 | 15.93 | 15.93 | +0.08 (+0.50%) | 10,084,630 |
| 30 Jan 2024 | CNY | 15.52 | 16.55 | 15.2 | 15.85 | 15.85 | +0.19 (+1.21%) | 7,229,950 |
| 29 Jan 2024 | CNY | 15.47 | 16.03 | 15.43 | 15.66 | 15.66 | +0.1 (+0.64%) | 5,907,206 |
| 26 Jan 2024 | CNY | 14.9 | 15.88 | 14.9 | 15.56 | 15.56 | +0.6 (+4.01%) | 6,844,200 |
| 25 Jan 2024 | CNY | 15.12 | 15.2 | 14.82 | 14.96 | 14.96 | -0.14 (-0.93%) | 3,792,206 |
| 24 Jan 2024 | CNY | 14.75 | 15.5 | 14.56 | 15.1 | 15.1 | +0.35 (+2.37%) | 7,533,806 |
| 23 Jan 2024 | CNY | 14.38 | 14.77 | 14.21 | 14.75 | 14.75 | +0.43 (+3.00%) | 3,816,407 |
| 22 Jan 2024 | CNY | 14.94 | 15.01 | 14.32 | 14.32 | 14.32 | -0.68 (-4.53%) | 3,433,048 |
| 19 Jan 2024 | CNY | 14.94 | 15.28 | 14.74 | 15 | 15 | +0.06 (+0.40%) | 2,505,200 |
| 18 Jan 2024 | CNY | 14.86 | 15.2 | 14.61 | 14.94 | 14.94 | +0.01 (+0.07%) | 3,656,400 |
| 17 Jan 2024 | CNY | 14.97 | 15.26 | 14.9 | 14.93 | 14.93 | -0.04 (-0.27%) | 3,757,800 |
| 16 Jan 2024 | CNY | 14.63 | 15.04 | 14.56 | 14.97 | 14.97 | +0.35 (+2.39%) | 3,683,593 |
| 15 Jan 2024 | CNY | 14.5 | 14.7 | 14.49 | 14.62 | 14.62 | +0.24 (+1.67%) | 1,466,700 |
| 12 Jan 2024 | CNY | 14.54 | 14.72 | 14.38 | 14.38 | 14.38 | -0.19 (-1.30%) | 1,124,700 |
| 11 Jan 2024 | CNY | 14.42 | 14.63 | 14.28 | 14.57 | 14.57 | +0.17 (+1.18%) | 2,097,700 |
| 10 Jan 2024 | CNY | 14.29 | 14.51 | 14.17 | 14.4 | 14.4 | +0.04 (+0.28%) | 1,572,700 |
| 9 Jan 2024 | CNY | 14.14 | 14.42 | 13.96 | 14.36 | 14.36 | +0.33 (+2.35%) | 2,769,400 |
| 8 Jan 2024 | CNY | 14.2 | 14.4 | 14.01 | 14.03 | 14.03 | -0.23 (-1.61%) | 2,938,200 |
| 5 Jan 2024 | CNY | 14.3 | 14.52 | 14.2 | 14.26 | 14.26 | -0.03 (-0.21%) | 1,934,800 |
| 4 Jan 2024 | CNY | 14.08 | 14.32 | 14.01 | 14.29 | 14.29 | +0.16 (+1.13%) | 2,074,000 |
| 3 Jan 2024 | CNY | 14.02 | 14.15 | 13.96 | 14.13 | 14.13 | +0.09 (+0.64%) | 1,875,000 |
| 2 Jan 2024 | CNY | 14.05 | 14.23 | 13.9 | 14.04 | 14.04 | -0.34 (-2.36%) | 2,891,076 |
| 29 Dec 2023 | CNY | 14.05 | 14.38 | 13.8 | 14.38 | 14.38 | +0.36 (+2.57%) | 1,971,276 |
| 28 Dec 2023 | CNY | 13.94 | 14.1 | 13.8 | 14.02 | 14.02 | +0.07 (+0.50%) | 1,380,600 |
| 27 Dec 2023 | CNY | 13.93 | 14.04 | 13.71 | 13.95 | 13.95 | +0.04 (+0.29%) | 1,358,000 |
| 26 Dec 2023 | CNY | 14.08 | 14.24 | 13.87 | 13.91 | 13.91 | -0.2 (-1.42%) | 1,503,800 |
| 25 Dec 2023 | CNY | 14.38 | 14.4 | 14.08 | 14.11 | 14.11 | -0.25 (-1.74%) | 1,680,200 |
| 22 Dec 2023 | CNY | 14.54 | 14.64 | 14.28 | 14.36 | 14.36 | -0.23 (-1.58%) | 1,268,800 |
| 21 Dec 2023 | CNY | 14.31 | 14.63 | 14.12 | 14.59 | 14.59 | +0.2 (+1.39%) | 1,282,376 |
