| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 10.78 | 10.93 | 9.31 | 9.52 | 9.52 | -1.63 (-14.62%) | 3,928,518 |
| 2 Feb 2024 | CNY | 12.01 | 12.36 | 10.73 | 11.15 | 11.15 | -1 (-8.23%) | 2,692,788 |
| 1 Feb 2024 | CNY | 12.15 | 12.48 | 11.7 | 12.15 | 12.15 | -0.02 (-0.16%) | 2,632,753 |
| 31 Jan 2024 | CNY | 13.19 | 13.19 | 12.15 | 12.17 | 12.17 | -0.93 (-7.10%) | 2,221,042 |
| 30 Jan 2024 | CNY | 13.59 | 13.68 | 13 | 13.1 | 13.1 | -0.49 (-3.61%) | 1,640,505 |
| 29 Jan 2024 | CNY | 14.05 | 14.21 | 13.5 | 13.59 | 13.59 | -0.41 (-2.93%) | 2,263,107 |
| 26 Jan 2024 | CNY | 14.45 | 14.51 | 13.91 | 14 | 14 | -0.26 (-1.82%) | 1,736,811 |
| 25 Jan 2024 | CNY | 13.51 | 14.29 | 13.42 | 14.26 | 14.26 | +0.81 (+6.02%) | 2,357,912 |
| 24 Jan 2024 | CNY | 13.71 | 13.74 | 12.84 | 13.45 | 13.45 | -0.09 (-0.66%) | 2,557,485 |
| 23 Jan 2024 | CNY | 13.72 | 14.2 | 13.35 | 13.54 | 13.54 | -0.58 (-4.11%) | 2,338,161 |
| 22 Jan 2024 | CNY | 14.91 | 15.12 | 14 | 14.12 | 14.12 | -0.89 (-5.93%) | 2,263,639 |
| 19 Jan 2024 | CNY | 15.59 | 15.59 | 14.95 | 15.01 | 15.01 | -0.5 (-3.22%) | 1,737,303 |
| 18 Jan 2024 | CNY | 15.83 | 15.91 | 15.03 | 15.51 | 15.51 | -0.26 (-1.65%) | 1,431,892 |
| 17 Jan 2024 | CNY | 16.26 | 16.32 | 15.75 | 15.77 | 15.77 | -0.51 (-3.13%) | 1,050,595 |
| 16 Jan 2024 | CNY | 16.22 | 16.4 | 16.02 | 16.28 | 16.28 | +0.06 (+0.37%) | 1,306,999 |
| 15 Jan 2024 | CNY | 16.35 | 16.47 | 16.02 | 16.22 | 16.22 | -0.07 (-0.43%) | 909,467 |
| 12 Jan 2024 | CNY | 16.49 | 16.69 | 16.22 | 16.29 | 16.29 | -0.14 (-0.85%) | 997,102 |
| 11 Jan 2024 | CNY | 16.13 | 16.44 | 16.1 | 16.43 | 16.43 | +0.3 (+1.86%) | 1,000,472 |
| 10 Jan 2024 | CNY | 16.3 | 16.41 | 16 | 16.13 | 16.13 | -0.08 (-0.49%) | 1,146,349 |
| 9 Jan 2024 | CNY | 16.12 | 16.49 | 16.05 | 16.21 | 16.21 | +0.09 (+0.56%) | 1,533,434 |
| 8 Jan 2024 | CNY | 16.6 | 16.73 | 15.97 | 16.12 | 16.12 | -0.6 (-3.59%) | 1,462,072 |
| 5 Jan 2024 | CNY | 17.25 | 17.28 | 16.5 | 16.72 | 16.72 | -0.53 (-3.07%) | 1,525,568 |
| 4 Jan 2024 | CNY | 17.24 | 17.3 | 17.08 | 17.25 | 17.25 | -0.01 (-0.06%) | 664,131 |
| 3 Jan 2024 | CNY | 17.34 | 17.59 | 17.17 | 17.26 | 17.26 | -0.23 (-1.32%) | 715,537 |
| 2 Jan 2024 | CNY | 17.3 | 17.55 | 17.15 | 17.49 | 17.49 | +0.25 (+1.45%) | 1,068,923 |
| 29 Dec 2023 | CNY | 17.11 | 17.29 | 17 | 17.24 | 17.24 | +0.17 (+1.00%) | 728,446 |
| 28 Dec 2023 | CNY | 16.68 | 17.2 | 16.45 | 17.07 | 17.07 | +0.47 (+2.83%) | 1,001,579 |
| 27 Dec 2023 | CNY | 16.55 | 16.7 | 16.42 | 16.6 | 16.6 | +0.08 (+0.48%) | 535,975 |
| 26 Dec 2023 | CNY | 16.65 | 16.74 | 16.42 | 16.52 | 16.52 | -0.3 (-1.78%) | 689,424 |
| 25 Dec 2023 | CNY | 16.69 | 16.91 | 16.62 | 16.82 | 16.82 | +0.14 (+0.84%) | 909,762 |
