| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 16.36 | 16.57 | 14.65 | 15.34 | 15.34 | -1.02 (-6.23%) | 2,238,358 |
| 1 Feb 2024 | CNY | 16.62 | 16.75 | 16.02 | 16.36 | 16.36 | -0.14 (-0.85%) | 1,462,680 |
| 31 Jan 2024 | CNY | 17.77 | 17.77 | 16.4 | 16.5 | 16.5 | -1.28 (-7.20%) | 1,643,589 |
| 30 Jan 2024 | CNY | 18.48 | 18.51 | 17.7 | 17.78 | 17.78 | -0.88 (-4.72%) | 1,398,245 |
| 29 Jan 2024 | CNY | 19.27 | 19.37 | 18.41 | 18.66 | 18.66 | -0.49 (-2.56%) | 1,732,484 |
| 26 Jan 2024 | CNY | 19.49 | 19.66 | 19.09 | 19.15 | 19.15 | -0.34 (-1.74%) | 1,046,744 |
| 25 Jan 2024 | CNY | 18.4 | 19.57 | 18.3 | 19.49 | 19.49 | +1.24 (+6.79%) | 1,824,222 |
| 24 Jan 2024 | CNY | 18.35 | 18.6 | 17.37 | 18.25 | 18.25 | -0.09 (-0.49%) | 1,755,178 |
| 23 Jan 2024 | CNY | 18.8 | 18.8 | 18.09 | 18.34 | 18.34 | -0.23 (-1.24%) | 1,614,339 |
| 22 Jan 2024 | CNY | 20.27 | 20.27 | 18.38 | 18.57 | 18.57 | -1.43 (-7.15%) | 1,607,988 |
| 19 Jan 2024 | CNY | 20.58 | 20.7 | 20 | 20 | 20 | -0.42 (-2.06%) | 785,154 |
| 18 Jan 2024 | CNY | 20.63 | 20.89 | 19.7 | 20.42 | 20.42 | -0.26 (-1.26%) | 1,386,822 |
| 17 Jan 2024 | CNY | 21.2 | 21.29 | 20.68 | 20.68 | 20.68 | -0.52 (-2.45%) | 818,426 |
| 16 Jan 2024 | CNY | 21.27 | 21.55 | 20.83 | 21.2 | 21.2 | -0.19 (-0.89%) | 1,163,374 |
| 15 Jan 2024 | CNY | 22.19 | 22.19 | 21.2 | 21.39 | 21.39 | -0.81 (-3.65%) | 1,497,926 |
| 12 Jan 2024 | CNY | 22.31 | 22.67 | 22.15 | 22.2 | 22.2 | -0.22 (-0.98%) | 687,773 |
| 11 Jan 2024 | CNY | 22.03 | 22.51 | 21.73 | 22.42 | 22.42 | +0.45 (+2.05%) | 916,220 |
| 10 Jan 2024 | CNY | 22 | 22.5 | 21.68 | 21.97 | 21.97 | -0.16 (-0.72%) | 911,945 |
| 9 Jan 2024 | CNY | 22.18 | 22.65 | 21.91 | 22.13 | 22.13 | -0.03 (-0.14%) | 948,255 |
| 8 Jan 2024 | CNY | 23.1 | 23.1 | 22.16 | 22.16 | 22.16 | -0.54 (-2.38%) | 844,824 |
| 5 Jan 2024 | CNY | 23.29 | 23.7 | 22.56 | 22.7 | 22.7 | -0.67 (-2.87%) | 933,178 |
| 4 Jan 2024 | CNY | 23.58 | 23.59 | 23.21 | 23.37 | 23.37 | -0.21 (-0.89%) | 656,648 |
| 3 Jan 2024 | CNY | 23.83 | 23.93 | 23.34 | 23.58 | 23.58 | -0.35 (-1.46%) | 894,576 |
| 2 Jan 2024 | CNY | 23.85 | 24.05 | 23.53 | 23.93 | 23.93 | +0.08 (+0.34%) | 1,068,280 |
| 29 Dec 2023 | CNY | 23.82 | 24.1 | 23.65 | 23.85 | 23.85 | +0.07 (+0.29%) | 1,156,624 |
| 28 Dec 2023 | CNY | 22.56 | 23.87 | 22.5 | 23.78 | 23.78 | +1.22 (+5.41%) | 1,414,512 |
| 27 Dec 2023 | CNY | 22.18 | 22.61 | 22.1 | 22.56 | 22.56 | +0.23 (+1.03%) | 700,269 |
| 26 Dec 2023 | CNY | 22.43 | 22.59 | 22.2 | 22.33 | 22.33 | -0.3 (-1.33%) | 963,981 |
| 25 Dec 2023 | CNY | 22.96 | 23.27 | 22.5 | 22.63 | 22.63 | -0.42 (-1.82%) | 1,129,820 |
| 22 Dec 2023 | CNY | 23.14 | 23.47 | 22.71 | 23.05 | 23.05 | -0.04 (-0.17%) | 1,109,743 |
