| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 16.68 | 16.91 | 15.51 | 15.94 | 15.94 | -0.51 (-3.10%) | 1,788,800 |
| 1 Feb 2024 | CNY | 16.89 | 16.97 | 16.22 | 16.45 | 16.45 | -0.26 (-1.56%) | 1,324,400 |
| 31 Jan 2024 | CNY | 17.87 | 17.91 | 16.6 | 16.71 | 16.71 | -1.09 (-6.12%) | 1,544,965 |
| 30 Jan 2024 | CNY | 18.14 | 18.49 | 17.76 | 17.8 | 17.8 | -0.42 (-2.31%) | 1,064,666 |
| 29 Jan 2024 | CNY | 18.9 | 19.17 | 18.22 | 18.22 | 18.22 | -0.73 (-3.85%) | 1,085,400 |
| 26 Jan 2024 | CNY | 19.4 | 19.62 | 18.87 | 18.95 | 18.95 | -0.45 (-2.32%) | 878,566 |
| 25 Jan 2024 | CNY | 19.12 | 19.6 | 18.73 | 19.4 | 19.4 | +0.59 (+3.14%) | 1,378,259 |
| 24 Jan 2024 | CNY | 18.34 | 19.06 | 18.07 | 18.81 | 18.81 | +0.47 (+2.56%) | 1,168,198 |
| 23 Jan 2024 | CNY | 18.75 | 18.76 | 17.81 | 18.34 | 18.34 | -0.4 (-2.13%) | 1,937,100 |
| 22 Jan 2024 | CNY | 20.44 | 20.58 | 18.52 | 18.74 | 18.74 | -1.84 (-8.94%) | 1,924,100 |
| 19 Jan 2024 | CNY | 20.8 | 20.89 | 20.2 | 20.58 | 20.58 | -0.17 (-0.82%) | 818,300 |
| 18 Jan 2024 | CNY | 20.9 | 20.9 | 20.11 | 20.75 | 20.75 | -0.4 (-1.89%) | 1,431,398 |
| 17 Jan 2024 | CNY | 21.33 | 21.36 | 20.84 | 21.15 | 21.15 | -0.18 (-0.84%) | 1,194,200 |
| 16 Jan 2024 | CNY | 21.52 | 21.8 | 20.91 | 21.33 | 21.33 | -0.21 (-0.97%) | 1,948,400 |
| 15 Jan 2024 | CNY | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.0 (0.0%) | 1,359,100 |
| 12 Jan 2024 | CNY | 21.77 | 21.92 | 21.38 | 21.54 | 21.54 | -0.03 (-0.14%) | 1,630,600 |
| 11 Jan 2024 | CNY | 21.46 | 21.68 | 20.64 | 21.57 | 21.57 | +0.12 (+0.56%) | 2,054,697 |
| 10 Jan 2024 | CNY | 21.22 | 21.63 | 20.92 | 21.45 | 21.45 | +0.23 (+1.08%) | 1,637,424 |
| 9 Jan 2024 | CNY | 20.84 | 21.24 | 20.84 | 21.22 | 21.22 | +0.37 (+1.77%) | 1,205,871 |
| 8 Jan 2024 | CNY | 21.12 | 21.32 | 20.8 | 20.85 | 20.85 | -0.23 (-1.09%) | 931,920 |
| 5 Jan 2024 | CNY | 21.74 | 21.8 | 21 | 21.08 | 21.08 | -0.57 (-2.63%) | 992,800 |
| 4 Jan 2024 | CNY | 21.3 | 21.7 | 21.13 | 21.65 | 21.65 | +0.35 (+1.64%) | 1,010,966 |
| 3 Jan 2024 | CNY | 22.03 | 22.03 | 21.06 | 21.3 | 21.3 | -0.69 (-3.14%) | 1,637,600 |
| 2 Jan 2024 | CNY | 22.36 | 22.82 | 21.91 | 21.99 | 21.99 | -0.45 (-2.01%) | 1,244,100 |
| 29 Dec 2023 | CNY | 21.99 | 22.45 | 21.69 | 22.44 | 22.44 | +0.43 (+1.95%) | 1,308,040 |
| 28 Dec 2023 | CNY | 21.61 | 22.13 | 21.29 | 22.01 | 22.01 | +0.45 (+2.09%) | 1,386,700 |
| 27 Dec 2023 | CNY | 21.63 | 21.86 | 21.2 | 21.56 | 21.56 | +0.09 (+0.42%) | 998,000 |
| 26 Dec 2023 | CNY | 22.25 | 22.35 | 21.4 | 21.47 | 21.47 | -0.89 (-3.98%) | 1,421,200 |
| 25 Dec 2023 | CNY | 21.66 | 22.66 | 21.66 | 22.36 | 22.36 | +0.54 (+2.47%) | 1,402,498 |
| 22 Dec 2023 | CNY | 21.8 | 22.75 | 21.58 | 21.82 | 21.82 | -0.09 (-0.41%) | 1,618,000 |
