| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 17.8 | 18 | 16.48 | 17 | 17 | -0.97 (-5.40%) | 5,384,728 |
| 1 Feb 2024 | CNY | 17.87 | 18.5 | 17.58 | 17.97 | 17.97 | +0.07 (+0.39%) | 3,626,081 |
| 31 Jan 2024 | CNY | 18.58 | 18.82 | 17.88 | 17.9 | 17.9 | -0.86 (-4.58%) | 3,260,937 |
| 30 Jan 2024 | CNY | 19.58 | 19.58 | 18.67 | 18.76 | 18.76 | -0.6 (-3.10%) | 2,993,138 |
| 29 Jan 2024 | CNY | 19.79 | 20.09 | 19.36 | 19.36 | 19.36 | -0.19 (-0.97%) | 3,277,122 |
| 26 Jan 2024 | CNY | 20.35 | 20.38 | 19.43 | 19.55 | 19.55 | -0.84 (-4.12%) | 2,981,641 |
| 25 Jan 2024 | CNY | 19.54 | 20.4 | 19.36 | 20.39 | 20.39 | +0.81 (+4.14%) | 2,827,251 |
| 24 Jan 2024 | CNY | 19.48 | 19.7 | 18.83 | 19.58 | 19.58 | +0.23 (+1.19%) | 2,818,517 |
| 23 Jan 2024 | CNY | 18.91 | 19.52 | 18.59 | 19.35 | 19.35 | +0.5 (+2.65%) | 3,480,397 |
| 22 Jan 2024 | CNY | 20.33 | 20.49 | 18.77 | 18.85 | 18.85 | -1.42 (-7.01%) | 3,789,385 |
| 19 Jan 2024 | CNY | 20.57 | 20.7 | 20.27 | 20.27 | 20.27 | -0.28 (-1.36%) | 2,375,655 |
| 18 Jan 2024 | CNY | 20.68 | 20.72 | 19.91 | 20.55 | 20.55 | -0.04 (-0.19%) | 3,401,449 |
| 17 Jan 2024 | CNY | 21.37 | 21.37 | 20.59 | 20.59 | 20.59 | -0.66 (-3.11%) | 1,947,675 |
| 16 Jan 2024 | CNY | 21.44 | 21.55 | 20.91 | 21.25 | 21.25 | 0.0 (0.0%) | 2,722,891 |
| 15 Jan 2024 | CNY | 21.39 | 21.75 | 21.14 | 21.25 | 21.25 | +0.15 (+0.71%) | 3,153,697 |
| 12 Jan 2024 | CNY | 21.7 | 21.82 | 21.05 | 21.1 | 21.1 | -0.53 (-2.45%) | 2,971,398 |
| 11 Jan 2024 | CNY | 21.4 | 21.83 | 21.31 | 21.63 | 21.63 | +0.29 (+1.36%) | 2,450,984 |
| 10 Jan 2024 | CNY | 21.45 | 21.84 | 21.03 | 21.34 | 21.34 | -0.03 (-0.14%) | 2,355,120 |
| 9 Jan 2024 | CNY | 21.63 | 21.97 | 21.24 | 21.37 | 21.37 | -0.32 (-1.48%) | 2,813,098 |
| 8 Jan 2024 | CNY | 22.49 | 22.49 | 21.69 | 21.69 | 21.69 | -0.89 (-3.94%) | 2,488,988 |
| 5 Jan 2024 | CNY | 22.98 | 23.14 | 22.47 | 22.58 | 22.58 | -0.43 (-1.87%) | 1,893,395 |
| 4 Jan 2024 | CNY | 23.42 | 23.42 | 22.7 | 23.01 | 23.01 | -0.36 (-1.54%) | 2,574,774 |
| 3 Jan 2024 | CNY | 23.7 | 23.72 | 23.15 | 23.37 | 23.37 | -0.41 (-1.72%) | 2,289,043 |
| 2 Jan 2024 | CNY | 24.03 | 24.18 | 23.77 | 23.78 | 23.78 | -0.31 (-1.29%) | 2,451,503 |
| 29 Dec 2023 | CNY | 23.4 | 24.22 | 23.4 | 24.09 | 24.09 | +0.58 (+2.47%) | 2,653,210 |
| 28 Dec 2023 | CNY | 22.71 | 23.55 | 22.67 | 23.51 | 23.51 | +0.66 (+2.89%) | 3,095,424 |
| 27 Dec 2023 | CNY | 22.68 | 23.04 | 22.67 | 22.85 | 22.85 | +0.1 (+0.44%) | 2,068,286 |
| 26 Dec 2023 | CNY | 23.03 | 23.03 | 22.42 | 22.75 | 22.75 | -0.31 (-1.34%) | 2,156,474 |
| 25 Dec 2023 | CNY | 22.75 | 23.22 | 22.59 | 23.06 | 23.06 | +0.34 (+1.50%) | 2,145,041 |
| 22 Dec 2023 | CNY | 23.05 | 23.13 | 22.57 | 22.72 | 22.72 | -0.33 (-1.43%) | 1,527,298 |
