| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 14.12 | 15.44 | 13.4 | 15.44 | 15.44 | +1.4 (+9.97%) | 3,227,200 |
| 7 Feb 2024 | CNY | 15.36 | 15.61 | 14.04 | 14.04 | 14.04 | -1.56 (-10%) | 3,814,700 |
| 6 Feb 2024 | CNY | 15.2 | 16.58 | 15.08 | 15.6 | 15.6 | -1.15 (-6.87%) | 3,407,473 |
| 5 Feb 2024 | CNY | 18.24 | 18.24 | 16.75 | 16.75 | 16.75 | -1.86 (-9.99%) | 1,247,100 |
| 2 Feb 2024 | CNY | 19.34 | 20.74 | 18 | 18.61 | 18.61 | -1.38 (-6.90%) | 1,448,500 |
| 1 Feb 2024 | CNY | 20.09 | 20.4 | 19.28 | 19.99 | 19.99 | -0.28 (-1.38%) | 1,412,659 |
| 31 Jan 2024 | CNY | 21.56 | 22.01 | 20.17 | 20.27 | 20.27 | -1.62 (-7.40%) | 1,273,300 |
| 30 Jan 2024 | CNY | 22.73 | 23.25 | 21.83 | 21.89 | 21.89 | -1.06 (-4.62%) | 950,105 |
| 29 Jan 2024 | CNY | 23.87 | 24.11 | 22.95 | 22.95 | 22.95 | -0.89 (-3.73%) | 836,100 |
| 26 Jan 2024 | CNY | 24.05 | 24.31 | 23.74 | 23.84 | 23.84 | -0.17 (-0.71%) | 1,000,700 |
| 25 Jan 2024 | CNY | 22.85 | 24.01 | 22.62 | 24.01 | 24.01 | +1.18 (+5.17%) | 1,245,000 |
| 24 Jan 2024 | CNY | 22.87 | 23.12 | 21.97 | 22.83 | 22.83 | -0.04 (-0.17%) | 1,146,616 |
| 23 Jan 2024 | CNY | 23.11 | 23.34 | 22.45 | 22.87 | 22.87 | -0.13 (-0.57%) | 1,131,000 |
| 22 Jan 2024 | CNY | 24.52 | 24.79 | 22.8 | 23 | 23 | -1.47 (-6.01%) | 1,168,900 |
| 19 Jan 2024 | CNY | 25.06 | 25.33 | 24.46 | 24.47 | 24.47 | -0.58 (-2.32%) | 783,759 |
| 18 Jan 2024 | CNY | 25.02 | 25.37 | 24 | 25.05 | 25.05 | -0.07 (-0.28%) | 1,209,859 |
| 17 Jan 2024 | CNY | 25.81 | 25.89 | 25.12 | 25.12 | 25.12 | -0.75 (-2.90%) | 744,300 |
| 16 Jan 2024 | CNY | 25.8 | 26.28 | 25.22 | 25.87 | 25.87 | -0.01 (-0.04%) | 991,239 |
| 15 Jan 2024 | CNY | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.0 (0.0%) | 871,600 |
| 12 Jan 2024 | CNY | 26.26 | 26.6 | 25.88 | 25.88 | 25.88 | -0.45 (-1.71%) | 882,100 |
| 11 Jan 2024 | CNY | 25.9 | 26.36 | 25.81 | 26.33 | 26.33 | +0.43 (+1.66%) | 776,200 |
| 10 Jan 2024 | CNY | 26.46 | 26.8 | 25.6 | 25.9 | 25.9 | -0.56 (-2.12%) | 1,273,100 |
| 9 Jan 2024 | CNY | 26.3 | 26.96 | 26.3 | 26.46 | 26.46 | +0.17 (+0.65%) | 760,200 |
| 8 Jan 2024 | CNY | 26.86 | 26.87 | 26.29 | 26.29 | 26.29 | -0.5 (-1.87%) | 925,600 |
| 5 Jan 2024 | CNY | 27.32 | 27.9 | 26.64 | 26.79 | 26.79 | -0.55 (-2.01%) | 1,195,000 |
| 4 Jan 2024 | CNY | 27.59 | 27.59 | 27.15 | 27.34 | 27.34 | -0.26 (-0.94%) | 965,600 |
| 3 Jan 2024 | CNY | 27.26 | 27.95 | 27.26 | 27.6 | 27.6 | +0.19 (+0.69%) | 1,359,505 |
| 2 Jan 2024 | CNY | 27.69 | 28.1 | 27.34 | 27.41 | 27.41 | -0.36 (-1.30%) | 1,565,700 |
| 29 Dec 2023 | CNY | 26.68 | 27.85 | 26.64 | 27.77 | 27.77 | +1.1 (+4.12%) | 2,225,200 |
| 28 Dec 2023 | CNY | 26.11 | 26.83 | 25.78 | 26.67 | 26.67 | +0.57 (+2.18%) | 1,447,900 |
