| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 15.96 | 16.32 | 14.24 | 14.95 | 14.95 | -0.91 (-5.74%) | 1,129,335 |
| 1 Feb 2024 | CNY | 16.43 | 16.43 | 15.48 | 15.86 | 15.86 | -0.59 (-3.59%) | 1,265,714 |
| 31 Jan 2024 | CNY | 17.63 | 17.63 | 16.31 | 16.45 | 16.45 | -1.16 (-6.59%) | 965,038 |
| 30 Jan 2024 | CNY | 18.37 | 18.39 | 17.54 | 17.61 | 17.61 | -0.69 (-3.77%) | 820,839 |
| 29 Jan 2024 | CNY | 19.58 | 19.7 | 18.18 | 18.3 | 18.3 | -1.24 (-6.35%) | 1,000,453 |
| 26 Jan 2024 | CNY | 19.87 | 20.18 | 19.36 | 19.54 | 19.54 | -0.3 (-1.51%) | 812,764 |
| 25 Jan 2024 | CNY | 18.14 | 19.87 | 18.04 | 19.84 | 19.84 | +1.7 (+9.37%) | 1,417,477 |
| 24 Jan 2024 | CNY | 18.45 | 18.5 | 17.53 | 18.14 | 18.14 | -0.31 (-1.68%) | 1,524,595 |
| 23 Jan 2024 | CNY | 18.87 | 18.87 | 18.1 | 18.45 | 18.45 | -0.34 (-1.81%) | 1,084,588 |
| 22 Jan 2024 | CNY | 20.11 | 20.26 | 18.5 | 18.79 | 18.79 | -1.32 (-6.56%) | 941,460 |
| 19 Jan 2024 | CNY | 20.46 | 20.77 | 20.09 | 20.11 | 20.11 | -0.35 (-1.71%) | 509,077 |
| 18 Jan 2024 | CNY | 21.13 | 21.5 | 20.08 | 20.46 | 20.46 | -0.76 (-3.58%) | 1,082,328 |
| 17 Jan 2024 | CNY | 21.96 | 22.03 | 21.22 | 21.22 | 21.22 | -0.73 (-3.33%) | 534,146 |
| 16 Jan 2024 | CNY | 22.39 | 22.48 | 21.63 | 21.95 | 21.95 | -0.3 (-1.35%) | 673,893 |
| 15 Jan 2024 | CNY | 22.65 | 22.69 | 22.01 | 22.25 | 22.25 | -0.29 (-1.29%) | 382,764 |
| 12 Jan 2024 | CNY | 22.96 | 23.03 | 22.47 | 22.54 | 22.54 | -0.36 (-1.57%) | 404,380 |
| 11 Jan 2024 | CNY | 22.68 | 23.08 | 22.39 | 22.9 | 22.9 | +0.41 (+1.82%) | 456,981 |
| 10 Jan 2024 | CNY | 22.95 | 23.06 | 22.28 | 22.49 | 22.49 | -0.33 (-1.45%) | 574,680 |
| 9 Jan 2024 | CNY | 22.57 | 23.15 | 22.57 | 22.82 | 22.82 | +0.31 (+1.38%) | 583,860 |
| 8 Jan 2024 | CNY | 23.05 | 23.2 | 22.51 | 22.51 | 22.51 | -0.54 (-2.34%) | 637,943 |
| 5 Jan 2024 | CNY | 23.69 | 23.82 | 22.88 | 23.05 | 23.05 | -0.62 (-2.62%) | 557,966 |
| 4 Jan 2024 | CNY | 23.79 | 23.79 | 23.33 | 23.67 | 23.67 | +0.05 (+0.21%) | 544,030 |
| 3 Jan 2024 | CNY | 24.18 | 24.18 | 23.48 | 23.62 | 23.62 | -0.57 (-2.36%) | 606,198 |
| 2 Jan 2024 | CNY | 23.95 | 24.39 | 23.63 | 24.19 | 24.19 | +0.54 (+2.28%) | 1,348,574 |
| 29 Dec 2023 | CNY | 23.03 | 23.77 | 23.03 | 23.65 | 23.65 | +0.62 (+2.69%) | 858,279 |
| 28 Dec 2023 | CNY | 22.68 | 23.2 | 22.51 | 23.03 | 23.03 | +0.41 (+1.81%) | 501,970 |
| 27 Dec 2023 | CNY | 22.48 | 22.77 | 22.31 | 22.62 | 22.62 | +0.18 (+0.80%) | 392,318 |
| 26 Dec 2023 | CNY | 22.84 | 22.98 | 22.3 | 22.44 | 22.44 | -0.4 (-1.75%) | 449,841 |
| 25 Dec 2023 | CNY | 22.89 | 23.49 | 22.66 | 22.84 | 22.84 | -0.08 (-0.35%) | 691,154 |
| 22 Dec 2023 | CNY | 23.57 | 23.67 | 22.9 | 22.92 | 22.92 | -0.34 (-1.46%) | 573,829 |
