| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 14.88 | 15.06 | 14 | 14.47 | 14.47 | -0.43 (-2.89%) | 4,743,100 |
| 1 Feb 2024 | CNY | 14.87 | 15.24 | 14.5 | 14.9 | 14.9 | -0.03 (-0.20%) | 3,618,505 |
| 31 Jan 2024 | CNY | 15.33 | 15.63 | 14.85 | 14.93 | 14.93 | -0.57 (-3.68%) | 3,236,729 |
| 30 Jan 2024 | CNY | 15.88 | 16.04 | 15.42 | 15.5 | 15.5 | -0.37 (-2.33%) | 2,067,700 |
| 29 Jan 2024 | CNY | 16.4 | 16.53 | 15.82 | 15.87 | 15.87 | -0.5 (-3.05%) | 2,371,230 |
| 26 Jan 2024 | CNY | 16.55 | 16.68 | 16.28 | 16.37 | 16.37 | -0.19 (-1.15%) | 1,927,590 |
| 25 Jan 2024 | CNY | 16.15 | 16.57 | 16.01 | 16.56 | 16.56 | +0.49 (+3.05%) | 2,973,397 |
| 24 Jan 2024 | CNY | 15.92 | 16.25 | 15.45 | 16.07 | 16.07 | +0.27 (+1.71%) | 2,874,278 |
| 23 Jan 2024 | CNY | 15.45 | 15.95 | 15.25 | 15.8 | 15.8 | +0.27 (+1.74%) | 4,005,303 |
| 22 Jan 2024 | CNY | 16.53 | 16.53 | 15.42 | 15.53 | 15.53 | -0.97 (-5.88%) | 3,161,415 |
| 19 Jan 2024 | CNY | 16.75 | 16.94 | 16.49 | 16.5 | 16.5 | -0.3 (-1.79%) | 2,407,318 |
| 18 Jan 2024 | CNY | 16.88 | 16.89 | 16.27 | 16.8 | 16.8 | -0.11 (-0.65%) | 3,796,410 |
| 17 Jan 2024 | CNY | 17.34 | 17.34 | 16.91 | 16.91 | 16.91 | -0.5 (-2.87%) | 2,609,525 |
| 16 Jan 2024 | CNY | 17.27 | 17.43 | 16.98 | 17.41 | 17.41 | +0.14 (+0.81%) | 4,191,589 |
| 15 Jan 2024 | CNY | 17.56 | 17.56 | 17.17 | 17.27 | 17.27 | -0.24 (-1.37%) | 2,594,336 |
| 12 Jan 2024 | CNY | 17.7 | 17.85 | 17.49 | 17.51 | 17.51 | -0.19 (-1.07%) | 3,170,236 |
| 11 Jan 2024 | CNY | 17.75 | 17.87 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 3,453,636 |
| 10 Jan 2024 | CNY | 17.84 | 17.93 | 17.59 | 17.75 | 17.75 | -0.09 (-0.50%) | 1,844,438 |
| 9 Jan 2024 | CNY | 17.86 | 18.09 | 17.71 | 17.84 | 17.84 | -0.02 (-0.11%) | 2,427,730 |
| 8 Jan 2024 | CNY | 18.25 | 18.25 | 17.85 | 17.86 | 17.86 | -0.34 (-1.87%) | 3,117,330 |
| 5 Jan 2024 | CNY | 18.5 | 18.72 | 18.14 | 18.2 | 18.2 | -0.35 (-1.89%) | 3,099,056 |
| 4 Jan 2024 | CNY | 18.76 | 18.76 | 18.28 | 18.55 | 18.55 | -0.2 (-1.07%) | 3,995,610 |
| 3 Jan 2024 | CNY | 19.2 | 19.27 | 18.63 | 18.75 | 18.75 | -0.47 (-2.45%) | 4,240,761 |
| 2 Jan 2024 | CNY | 19.25 | 19.31 | 19.07 | 19.22 | 19.22 | -0.01 (-0.05%) | 3,136,624 |
| 29 Dec 2023 | CNY | 19.15 | 19.34 | 18.95 | 19.23 | 19.23 | +0.03 (+0.16%) | 4,388,625 |
| 28 Dec 2023 | CNY | 19.02 | 19.37 | 18.95 | 19.2 | 19.2 | +0.15 (+0.79%) | 3,197,496 |
| 27 Dec 2023 | CNY | 19.06 | 19.18 | 18.69 | 19.05 | 19.05 | -0.02 (-0.10%) | 3,089,350 |
| 26 Dec 2023 | CNY | 19.4 | 19.4 | 18.86 | 19.07 | 19.07 | -0.29 (-1.50%) | 2,450,500 |
| 25 Dec 2023 | CNY | 19.28 | 19.45 | 19.21 | 19.36 | 19.36 | -0.01 (-0.05%) | 1,341,635 |
| 22 Dec 2023 | CNY | 19.41 | 19.6 | 19.24 | 19.37 | 19.37 | -0.03 (-0.15%) | 2,050,440 |
