| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 15.86 | 15.86 | 13.88 | 14.02 | 14.02 | -1.69 (-10.76%) | 1,815,888 |
| 6 Feb 2024 | CNY | 16.5 | 16.66 | 13.83 | 15.71 | 15.71 | -0.99 (-5.93%) | 1,880,114 |
| 5 Feb 2024 | CNY | 19.31 | 19.4 | 16 | 16.7 | 16.7 | -3.11 (-15.70%) | 1,567,339 |
| 2 Feb 2024 | CNY | 21.24 | 21.91 | 18.92 | 19.81 | 19.81 | -1.05 (-5.03%) | 1,004,401 |
| 1 Feb 2024 | CNY | 21.67 | 21.67 | 20.03 | 20.86 | 20.86 | -0.33 (-1.56%) | 1,035,920 |
| 31 Jan 2024 | CNY | 23.08 | 23.14 | 21.02 | 21.19 | 21.19 | -1.89 (-8.19%) | 1,002,694 |
| 30 Jan 2024 | CNY | 24.85 | 24.85 | 23.08 | 23.08 | 23.08 | -1.49 (-6.06%) | 1,041,736 |
| 29 Jan 2024 | CNY | 25.61 | 25.99 | 24.4 | 24.57 | 24.57 | -0.6 (-2.38%) | 947,630 |
| 26 Jan 2024 | CNY | 25.34 | 25.81 | 24.88 | 25.17 | 25.17 | -0.31 (-1.22%) | 1,214,578 |
| 25 Jan 2024 | CNY | 23 | 25.54 | 23 | 25.48 | 25.48 | +2.29 (+9.87%) | 1,262,480 |
| 24 Jan 2024 | CNY | 23.01 | 23.54 | 22.13 | 23.19 | 23.19 | +0.19 (+0.83%) | 907,583 |
| 23 Jan 2024 | CNY | 24.51 | 24.51 | 22.79 | 23 | 23 | -0.9 (-3.77%) | 1,070,202 |
| 22 Jan 2024 | CNY | 26.29 | 26.3 | 23.41 | 23.9 | 23.9 | -2.09 (-8.04%) | 1,118,259 |
| 19 Jan 2024 | CNY | 26.58 | 26.78 | 25.83 | 25.99 | 25.99 | -0.1 (-0.38%) | 971,456 |
| 18 Jan 2024 | CNY | 27.03 | 27.04 | 25.57 | 26.09 | 26.09 | -0.67 (-2.50%) | 1,753,276 |
| 17 Jan 2024 | CNY | 28.01 | 29.07 | 26.76 | 26.76 | 26.76 | +0.39 (+1.48%) | 2,322,046 |
| 16 Jan 2024 | CNY | 27.08 | 27.08 | 25.94 | 26.37 | 26.37 | -0.42 (-1.57%) | 743,354 |
| 15 Jan 2024 | CNY | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.0 (0.0%) | 704,791 |
| 12 Jan 2024 | CNY | 27.58 | 27.58 | 26.73 | 26.79 | 26.79 | -0.49 (-1.80%) | 586,133 |
| 11 Jan 2024 | CNY | 26.93 | 27.57 | 26.78 | 27.28 | 27.28 | +0.48 (+1.79%) | 627,523 |
| 10 Jan 2024 | CNY | 27.26 | 27.3 | 26.6 | 26.8 | 26.8 | -0.37 (-1.36%) | 456,506 |
| 9 Jan 2024 | CNY | 26.7 | 27.79 | 26.7 | 27.17 | 27.17 | +0.44 (+1.65%) | 790,084 |
| 8 Jan 2024 | CNY | 27.72 | 27.87 | 26.67 | 26.73 | 26.73 | -1.19 (-4.26%) | 836,109 |
| 5 Jan 2024 | CNY | 28.31 | 28.61 | 27.81 | 27.92 | 27.92 | -0.4 (-1.41%) | 555,206 |
| 4 Jan 2024 | CNY | 28.05 | 28.69 | 28 | 28.32 | 28.32 | +0.03 (+0.11%) | 685,025 |
| 3 Jan 2024 | CNY | 28.5 | 28.73 | 27.95 | 28.29 | 28.29 | -0.21 (-0.74%) | 725,049 |
| 2 Jan 2024 | CNY | 28.24 | 28.7 | 27.85 | 28.5 | 28.5 | +0.33 (+1.17%) | 1,112,864 |
| 29 Dec 2023 | CNY | 27.2 | 28.27 | 27.19 | 28.17 | 28.17 | +1.12 (+4.14%) | 563,907 |
| 28 Dec 2023 | CNY | 26.58 | 27.51 | 26.01 | 27.05 | 27.05 | +0.72 (+2.73%) | 570,421 |
| 27 Dec 2023 | CNY | 26.51 | 26.78 | 26.12 | 26.33 | 26.33 | -0.18 (-0.68%) | 522,104 |
