| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 20.21 | 22.82 | 19.53 | 21.8 | 21.8 | +1.3 (+6.34%) | 2,585,139 |
| 7 Feb 2024 | CNY | 19.61 | 21.89 | 19.4 | 20.5 | 20.5 | +0.89 (+4.54%) | 3,865,644 |
| 6 Feb 2024 | CNY | 17.9 | 20.28 | 16.46 | 19.61 | 19.61 | +1.91 (+10.79%) | 2,553,906 |
| 5 Feb 2024 | CNY | 20.99 | 20.99 | 17.01 | 17.7 | 17.7 | -2.87 (-13.95%) | 2,300,299 |
| 2 Feb 2024 | CNY | 21 | 21.68 | 19.71 | 20.57 | 20.57 | -0.43 (-2.05%) | 2,352,827 |
| 1 Feb 2024 | CNY | 20.33 | 21.14 | 19.4 | 21 | 21 | +0.86 (+4.27%) | 2,364,646 |
| 31 Jan 2024 | CNY | 21.61 | 21.62 | 19.7 | 20.14 | 20.14 | -1.46 (-6.76%) | 1,726,847 |
| 30 Jan 2024 | CNY | 22.36 | 22.4 | 21.42 | 21.6 | 21.6 | -0.96 (-4.26%) | 1,422,214 |
| 29 Jan 2024 | CNY | 23.4 | 24.44 | 22.34 | 22.56 | 22.56 | -0.14 (-0.62%) | 1,947,553 |
| 26 Jan 2024 | CNY | 23.53 | 23.53 | 22.51 | 22.7 | 22.7 | -0.46 (-1.99%) | 1,401,465 |
| 25 Jan 2024 | CNY | 21.55 | 23.74 | 21.43 | 23.16 | 23.16 | +1.61 (+7.47%) | 2,053,442 |
| 24 Jan 2024 | CNY | 21.89 | 22.12 | 20.82 | 21.55 | 21.55 | -0.2 (-0.92%) | 1,439,523 |
| 23 Jan 2024 | CNY | 22.1 | 22.2 | 21.39 | 21.75 | 21.75 | -0.06 (-0.28%) | 1,483,160 |
| 22 Jan 2024 | CNY | 23.73 | 23.91 | 21.56 | 21.81 | 21.81 | -1.92 (-8.09%) | 1,545,949 |
| 19 Jan 2024 | CNY | 24.3 | 24.3 | 23.7 | 23.73 | 23.73 | -0.31 (-1.29%) | 765,548 |
| 18 Jan 2024 | CNY | 24.02 | 24.53 | 23.39 | 24.04 | 24.04 | -0.75 (-3.03%) | 1,327,570 |
| 17 Jan 2024 | CNY | 25.34 | 25.7 | 24.58 | 24.79 | 24.79 | -0.63 (-2.48%) | 1,002,247 |
| 16 Jan 2024 | CNY | 26 | 26.02 | 25.03 | 25.42 | 25.42 | -0.52 (-2.00%) | 1,048,361 |
| 15 Jan 2024 | CNY | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.0 (0.0%) | 1,241,108 |
| 12 Jan 2024 | CNY | 25.97 | 26.51 | 25.67 | 25.94 | 25.94 | +0.02 (+0.08%) | 1,096,158 |
| 11 Jan 2024 | CNY | 24.81 | 25.99 | 24.78 | 25.92 | 25.92 | +1.12 (+4.52%) | 1,347,063 |
| 10 Jan 2024 | CNY | 24.99 | 25.49 | 24.44 | 24.8 | 24.8 | +0.09 (+0.36%) | 1,597,457 |
| 9 Jan 2024 | CNY | 24.53 | 25.15 | 24.33 | 24.71 | 24.71 | +0.08 (+0.32%) | 1,819,193 |
| 8 Jan 2024 | CNY | 26 | 26.54 | 24.41 | 24.63 | 24.63 | -1.56 (-5.96%) | 2,279,040 |
| 5 Jan 2024 | CNY | 27.01 | 27.37 | 26.09 | 26.19 | 26.19 | -1.26 (-4.59%) | 1,739,380 |
| 4 Jan 2024 | CNY | 27.65 | 28.19 | 27 | 27.45 | 27.45 | -0.2 (-0.72%) | 1,355,565 |
| 3 Jan 2024 | CNY | 27.75 | 28.22 | 27.4 | 27.65 | 27.65 | -0.3 (-1.07%) | 1,006,764 |
| 2 Jan 2024 | CNY | 28.17 | 28.3 | 27.13 | 27.95 | 27.95 | -0.25 (-0.89%) | 1,710,350 |
| 29 Dec 2023 | CNY | 26.38 | 28.53 | 26.35 | 28.2 | 28.2 | +1.6 (+6.02%) | 3,362,174 |
| 28 Dec 2023 | CNY | 26.52 | 26.95 | 25.8 | 26.6 | 26.6 | +0.54 (+2.07%) | 2,059,942 |
