| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 15.24 | 16.94 | 15.24 | 16.94 | 16.94 | +1.54 (+10.00%) | 2,429,301 |
| 7 Feb 2024 | CNY | 15.2 | 15.85 | 14.9 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,054,342 |
| 6 Feb 2024 | CNY | 14.39 | 15.8 | 13.6 | 15.2 | 15.2 | +0.8 (+5.56%) | 4,141,700 |
| 5 Feb 2024 | CNY | 14.8 | 14.92 | 13.75 | 14.4 | 14.4 | -0.82 (-5.39%) | 5,373,699 |
| 2 Feb 2024 | CNY | 15.75 | 15.99 | 14.58 | 15.22 | 15.22 | -0.58 (-3.67%) | 3,528,988 |
| 1 Feb 2024 | CNY | 16.01 | 16.14 | 15.35 | 15.8 | 15.8 | -0.47 (-2.89%) | 3,255,330 |
| 31 Jan 2024 | CNY | 16.75 | 17.04 | 16.15 | 16.27 | 16.27 | -0.54 (-3.21%) | 2,289,700 |
| 30 Jan 2024 | CNY | 17.48 | 17.5 | 16.8 | 16.81 | 16.81 | -0.84 (-4.76%) | 1,817,200 |
| 29 Jan 2024 | CNY | 17.99 | 18.25 | 17.51 | 17.65 | 17.65 | -0.39 (-2.16%) | 1,715,200 |
| 26 Jan 2024 | CNY | 18.12 | 18.42 | 18 | 18.04 | 18.04 | -0.09 (-0.50%) | 1,573,200 |
| 25 Jan 2024 | CNY | 17.88 | 18.23 | 17.53 | 18.13 | 18.13 | +0.37 (+2.08%) | 2,676,490 |
| 24 Jan 2024 | CNY | 17.58 | 17.95 | 17.01 | 17.76 | 17.76 | +0.21 (+1.20%) | 2,043,300 |
| 23 Jan 2024 | CNY | 18 | 18.2 | 17.3 | 17.55 | 17.55 | -0.35 (-1.96%) | 2,776,100 |
| 22 Jan 2024 | CNY | 19.18 | 19.18 | 17.8 | 17.9 | 17.9 | -1.33 (-6.92%) | 2,333,200 |
| 19 Jan 2024 | CNY | 19.37 | 19.6 | 19.14 | 19.23 | 19.23 | -0.07 (-0.36%) | 1,368,121 |
| 18 Jan 2024 | CNY | 19.61 | 19.81 | 18.81 | 19.3 | 19.3 | -0.6 (-3.02%) | 1,955,200 |
| 17 Jan 2024 | CNY | 20.47 | 20.58 | 19.9 | 19.9 | 19.9 | -0.61 (-2.97%) | 1,014,100 |
| 16 Jan 2024 | CNY | 20.25 | 20.61 | 20.21 | 20.51 | 20.51 | -0.05 (-0.24%) | 1,156,800 |
| 15 Jan 2024 | CNY | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.0 (0.0%) | 1,259,700 |
| 12 Jan 2024 | CNY | 20.61 | 21.02 | 20.55 | 20.56 | 20.56 | -0.04 (-0.19%) | 1,048,500 |
| 11 Jan 2024 | CNY | 20.46 | 20.75 | 20.46 | 20.6 | 20.6 | +0.11 (+0.54%) | 1,117,400 |
| 10 Jan 2024 | CNY | 20.25 | 20.62 | 19.9 | 20.49 | 20.49 | +0.26 (+1.29%) | 1,212,500 |
| 9 Jan 2024 | CNY | 20.1 | 20.49 | 20.03 | 20.23 | 20.23 | +0.15 (+0.75%) | 1,302,500 |
| 8 Jan 2024 | CNY | 20.38 | 20.6 | 20.08 | 20.08 | 20.08 | -0.42 (-2.05%) | 1,249,800 |
| 5 Jan 2024 | CNY | 21.24 | 21.24 | 20.43 | 20.5 | 20.5 | -0.78 (-3.67%) | 1,689,500 |
| 4 Jan 2024 | CNY | 21.6 | 21.6 | 21.1 | 21.28 | 21.28 | -0.29 (-1.34%) | 910,772 |
| 3 Jan 2024 | CNY | 21.49 | 21.77 | 21.39 | 21.57 | 21.57 | +0.01 (+0.05%) | 1,368,891 |
| 2 Jan 2024 | CNY | 21.48 | 21.7 | 21.1 | 21.56 | 21.56 | +0.08 (+0.37%) | 1,639,012 |
| 29 Dec 2023 | CNY | 21.28 | 21.5 | 21.15 | 21.48 | 21.48 | +0.19 (+0.89%) | 1,614,400 |
| 28 Dec 2023 | CNY | 21.24 | 21.44 | 21.01 | 21.29 | 21.29 | +0.04 (+0.19%) | 1,682,626 |
