| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 13.44 | 13.49 | 12.26 | 12.26 | 12.26 | -1.36 (-9.99%) | 19,327,250 |
| 2 Feb 2024 | CNY | 14.32 | 14.66 | 12.97 | 13.62 | 13.62 | -0.7 (-4.89%) | 24,092,338 |
| 1 Feb 2024 | CNY | 13.81 | 14.88 | 13.8 | 14.32 | 14.32 | +0.23 (+1.63%) | 23,836,787 |
| 31 Jan 2024 | CNY | 15.42 | 15.57 | 14.09 | 14.09 | 14.09 | -1.57 (-10.03%) | 31,333,846 |
| 30 Jan 2024 | CNY | 16.08 | 16.64 | 15.59 | 15.66 | 15.66 | -0.44 (-2.73%) | 24,825,926 |
| 29 Jan 2024 | CNY | 17.4 | 17.96 | 16.1 | 16.1 | 16.1 | -1.46 (-8.31%) | 36,167,291 |
| 26 Jan 2024 | CNY | 18.83 | 18.83 | 17.36 | 17.56 | 17.56 | -1.02 (-5.49%) | 58,701,745 |
| 25 Jan 2024 | CNY | 16.59 | 18.58 | 16.56 | 18.58 | 18.58 | +1.69 (+10.01%) | 66,837,747 |
| 24 Jan 2024 | CNY | 16.39 | 17.29 | 15.83 | 16.89 | 16.89 | +1.17 (+7.44%) | 49,134,727 |
| 23 Jan 2024 | CNY | 15.14 | 15.91 | 15.08 | 15.72 | 15.72 | +0.41 (+2.68%) | 13,846,346 |
| 22 Jan 2024 | CNY | 16.23 | 16.36 | 15.06 | 15.31 | 15.31 | -0.77 (-4.79%) | 13,532,569 |
| 19 Jan 2024 | CNY | 16.35 | 16.67 | 16.08 | 16.08 | 16.08 | -0.41 (-2.49%) | 12,211,376 |
| 18 Jan 2024 | CNY | 15.7 | 16.51 | 15.6 | 16.49 | 16.49 | +0.31 (+1.92%) | 19,683,528 |
| 17 Jan 2024 | CNY | 16.68 | 16.99 | 16.18 | 16.18 | 16.18 | -0.19 (-1.16%) | 19,842,718 |
| 16 Jan 2024 | CNY | 16.49 | 16.6 | 16.1 | 16.37 | 16.37 | -0.21 (-1.27%) | 9,421,769 |
| 15 Jan 2024 | CNY | 16.4 | 16.86 | 16.23 | 16.58 | 16.58 | +0.08 (+0.48%) | 9,041,000 |
| 12 Jan 2024 | CNY | 17 | 17.01 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 10,996,500 |
| 11 Jan 2024 | CNY | 16.15 | 17.04 | 16.12 | 17 | 17 | +0.8 (+4.94%) | 18,022,119 |
| 10 Jan 2024 | CNY | 16.77 | 16.78 | 16.18 | 16.2 | 16.2 | -0.68 (-4.03%) | 12,374,100 |
| 9 Jan 2024 | CNY | 16.9 | 17.1 | 16.66 | 16.88 | 16.88 | +0.12 (+0.72%) | 11,133,304 |
| 8 Jan 2024 | CNY | 17.32 | 17.49 | 16.76 | 16.76 | 16.76 | -0.22 (-1.30%) | 12,976,538 |
| 5 Jan 2024 | CNY | 17.66 | 17.68 | 16.85 | 16.98 | 16.98 | -0.56 (-3.19%) | 15,353,303 |
| 4 Jan 2024 | CNY | 17.76 | 17.85 | 17.43 | 17.54 | 17.54 | -0.31 (-1.74%) | 9,273,612 |
| 3 Jan 2024 | CNY | 18 | 18.19 | 17.63 | 17.85 | 17.85 | -0.23 (-1.27%) | 12,240,600 |
| 2 Jan 2024 | CNY | 18.3 | 18.78 | 18.06 | 18.08 | 18.08 | -0.62 (-3.32%) | 16,318,788 |
| 29 Dec 2023 | CNY | 18.06 | 18.85 | 17.96 | 18.7 | 18.7 | +0.65 (+3.60%) | 22,723,542 |
| 28 Dec 2023 | CNY | 17.48 | 18.17 | 17.33 | 18.05 | 18.05 | +0.32 (+1.80%) | 18,176,368 |
| 27 Dec 2023 | CNY | 17.9 | 17.99 | 17.5 | 17.73 | 17.73 | +0.32 (+1.84%) | 15,966,580 |
| 26 Dec 2023 | CNY | 18.14 | 18.15 | 17.15 | 17.41 | 17.41 | -0.66 (-3.65%) | 21,065,200 |
| 25 Dec 2023 | CNY | 18.78 | 18.88 | 17.9 | 18.07 | 18.07 | -0.43 (-2.32%) | 19,147,140 |
