| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 18.96 | 22.07 | 18.48 | 21.5 | 21.5 | +2.17 (+11.23%) | 5,001,695 |
| 5 Feb 2024 | CNY | 20.01 | 20.67 | 18.42 | 19.33 | 19.33 | -1.17 (-5.71%) | 4,778,301 |
| 2 Feb 2024 | CNY | 22.04 | 22.27 | 19.6 | 20.5 | 20.5 | -1.54 (-6.99%) | 5,100,947 |
| 1 Feb 2024 | CNY | 21.74 | 22.57 | 21.3 | 22.04 | 22.04 | -0.26 (-1.17%) | 2,564,642 |
| 31 Jan 2024 | CNY | 22.85 | 23.4 | 21.8 | 22.3 | 22.3 | -0.95 (-4.09%) | 2,346,723 |
| 30 Jan 2024 | CNY | 23.49 | 23.99 | 23.01 | 23.25 | 23.25 | -0.25 (-1.06%) | 2,121,500 |
| 29 Jan 2024 | CNY | 24.66 | 24.66 | 23.2 | 23.5 | 23.5 | -1 (-4.08%) | 3,260,200 |
| 26 Jan 2024 | CNY | 25 | 25.3 | 24.1 | 24.5 | 24.5 | -0.64 (-2.55%) | 2,578,184 |
| 25 Jan 2024 | CNY | 24.8 | 25.29 | 24.11 | 25.14 | 25.14 | +0.44 (+1.78%) | 3,782,576 |
| 24 Jan 2024 | CNY | 25.8 | 25.97 | 23.73 | 24.7 | 24.7 | +0.3 (+1.23%) | 4,307,648 |
| 23 Jan 2024 | CNY | 24.71 | 24.94 | 23.98 | 24.4 | 24.4 | -0.13 (-0.53%) | 2,841,269 |
| 22 Jan 2024 | CNY | 26.1 | 26.76 | 24.17 | 24.53 | 24.53 | -1.46 (-5.62%) | 3,446,232 |
| 19 Jan 2024 | CNY | 26.25 | 27.15 | 25.82 | 25.99 | 25.99 | -0.28 (-1.07%) | 2,006,513 |
| 18 Jan 2024 | CNY | 25.35 | 26.35 | 25.06 | 26.27 | 26.27 | +0.62 (+2.42%) | 2,967,309 |
| 17 Jan 2024 | CNY | 26.75 | 26.76 | 25.55 | 25.65 | 25.65 | -0.93 (-3.50%) | 1,365,795 |
| 16 Jan 2024 | CNY | 26.85 | 26.85 | 26.05 | 26.58 | 26.58 | -0.31 (-1.15%) | 1,865,252 |
| 15 Jan 2024 | CNY | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.0 (0.0%) | 1,899,703 |
| 12 Jan 2024 | CNY | 28.12 | 28.12 | 26.84 | 26.89 | 26.89 | -1.14 (-4.07%) | 2,329,724 |
| 11 Jan 2024 | CNY | 27.41 | 28.63 | 27.41 | 28.03 | 28.03 | -0.07 (-0.25%) | 3,017,810 |
| 10 Jan 2024 | CNY | 28.3 | 28.93 | 27.99 | 28.1 | 28.1 | -0.64 (-2.23%) | 1,802,885 |
| 9 Jan 2024 | CNY | 28.78 | 30.3 | 27.85 | 28.74 | 28.74 | -0.14 (-0.48%) | 4,045,874 |
| 8 Jan 2024 | CNY | 29.33 | 30.17 | 28.76 | 28.88 | 28.88 | -1.09 (-3.64%) | 2,223,003 |
| 5 Jan 2024 | CNY | 30.32 | 30.84 | 29.31 | 29.97 | 29.97 | -0.23 (-0.76%) | 1,514,957 |
| 4 Jan 2024 | CNY | 30.14 | 30.7 | 29.85 | 30.2 | 30.2 | -0.1 (-0.33%) | 1,677,607 |
| 3 Jan 2024 | CNY | 31.33 | 31.5 | 29.55 | 30.3 | 30.3 | -1.35 (-4.27%) | 3,924,146 |
| 2 Jan 2024 | CNY | 33.36 | 33.4 | 31.41 | 31.65 | 31.65 | -1.95 (-5.80%) | 4,048,253 |
| 29 Dec 2023 | CNY | 32.77 | 34.15 | 32.38 | 33.6 | 33.6 | +0.83 (+2.53%) | 4,052,514 |
| 28 Dec 2023 | CNY | 32.8 | 33.81 | 31.91 | 32.77 | 32.77 | -0.28 (-0.85%) | 3,840,853 |
| 27 Dec 2023 | CNY | 33.6 | 33.91 | 32.71 | 33.05 | 33.05 | -0.58 (-1.72%) | 2,688,359 |
| 26 Dec 2023 | CNY | 34.6 | 34.92 | 32.68 | 33.63 | 33.63 | -1.03 (-2.97%) | 2,490,837 |
