| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 12.88 | 12.92 | 11.38 | 11.96 | 11.96 | -0.67 (-5.30%) | 2,114,659 |
| 1 Feb 2024 | CNY | 13.01 | 13.03 | 12.3 | 12.63 | 12.63 | -0.38 (-2.92%) | 1,738,607 |
| 31 Jan 2024 | CNY | 13.73 | 13.96 | 13 | 13.01 | 13.01 | -0.74 (-5.38%) | 1,920,860 |
| 30 Jan 2024 | CNY | 13.95 | 14.36 | 13.72 | 13.75 | 13.75 | -0.45 (-3.17%) | 1,311,100 |
| 29 Jan 2024 | CNY | 14.89 | 15.25 | 14.17 | 14.2 | 14.2 | -0.75 (-5.02%) | 1,522,640 |
| 26 Jan 2024 | CNY | 14.53 | 15.15 | 14.53 | 14.95 | 14.95 | +0.48 (+3.32%) | 1,630,640 |
| 25 Jan 2024 | CNY | 13.63 | 14.48 | 13.6 | 14.47 | 14.47 | +0.84 (+6.16%) | 1,560,120 |
| 24 Jan 2024 | CNY | 13.59 | 13.79 | 13.11 | 13.63 | 13.63 | +0.04 (+0.29%) | 1,651,580 |
| 23 Jan 2024 | CNY | 13.75 | 13.95 | 13.35 | 13.59 | 13.59 | -0.33 (-2.37%) | 2,011,560 |
| 22 Jan 2024 | CNY | 14.93 | 15.02 | 13.69 | 13.92 | 13.92 | -1.07 (-7.14%) | 1,636,280 |
| 19 Jan 2024 | CNY | 15.41 | 15.46 | 14.95 | 14.99 | 14.99 | -0.34 (-2.22%) | 1,296,520 |
| 18 Jan 2024 | CNY | 15.65 | 15.84 | 14.98 | 15.33 | 15.33 | -0.35 (-2.23%) | 1,789,300 |
| 17 Jan 2024 | CNY | 16.14 | 16.15 | 15.68 | 15.68 | 15.68 | -0.46 (-2.85%) | 1,179,600 |
| 16 Jan 2024 | CNY | 16.26 | 16.46 | 15.85 | 16.14 | 16.14 | -0.06 (-0.37%) | 1,316,740 |
| 15 Jan 2024 | CNY | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 1,562,700 |
| 12 Jan 2024 | CNY | 16.25 | 16.57 | 16.15 | 16.2 | 16.2 | -0.06 (-0.37%) | 1,058,000 |
| 11 Jan 2024 | CNY | 16.25 | 16.3 | 15.99 | 16.26 | 16.26 | +0.13 (+0.81%) | 1,289,340 |
| 10 Jan 2024 | CNY | 16.29 | 16.29 | 16.02 | 16.13 | 16.13 | -0.15 (-0.92%) | 1,179,560 |
| 9 Jan 2024 | CNY | 16.4 | 16.45 | 16.15 | 16.28 | 16.28 | +0.04 (+0.25%) | 823,720 |
| 8 Jan 2024 | CNY | 16.37 | 16.58 | 16.2 | 16.24 | 16.24 | -0.13 (-0.79%) | 1,176,800 |
| 5 Jan 2024 | CNY | 16.57 | 16.74 | 16.3 | 16.37 | 16.37 | -0.21 (-1.27%) | 1,071,540 |
| 4 Jan 2024 | CNY | 16.57 | 16.63 | 16.4 | 16.58 | 16.58 | +0.07 (+0.42%) | 1,191,243 |
| 3 Jan 2024 | CNY | 16.44 | 16.58 | 16.3 | 16.51 | 16.51 | +0.07 (+0.43%) | 1,262,060 |
| 2 Jan 2024 | CNY | 16.13 | 16.54 | 16.13 | 16.44 | 16.44 | +0.31 (+1.92%) | 1,653,120 |
| 29 Dec 2023 | CNY | 15.96 | 16.15 | 15.92 | 16.13 | 16.13 | +0.17 (+1.07%) | 1,177,400 |
| 28 Dec 2023 | CNY | 15.77 | 16.04 | 15.47 | 15.96 | 15.96 | +0.24 (+1.53%) | 1,502,180 |
| 27 Dec 2023 | CNY | 15.66 | 15.9 | 15.61 | 15.72 | 15.72 | +0.05 (+0.32%) | 1,340,840 |
| 26 Dec 2023 | CNY | 15.81 | 15.99 | 15.55 | 15.67 | 15.67 | -0.23 (-1.45%) | 1,615,320 |
| 25 Dec 2023 | CNY | 16.12 | 16.13 | 15.7 | 15.9 | 15.9 | -0.16 (-1.00%) | 2,393,103 |
| 22 Dec 2023 | CNY | 16.19 | 17.14 | 16.02 | 16.06 | 16.06 | -0.18 (-1.11%) | 3,702,320 |
