| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 13.49 | 14.01 | 12.56 | 13.76 | 13.76 | +0.31 (+2.30%) | 20,578,219 |
| 2 Feb 2024 | CNY | 14 | 14.17 | 13.02 | 13.45 | 13.45 | -0.51 (-3.65%) | 12,696,736 |
| 1 Feb 2024 | CNY | 14.13 | 14.28 | 13.82 | 13.96 | 13.96 | -0.23 (-1.62%) | 10,252,316 |
| 31 Jan 2024 | CNY | 14.6 | 14.69 | 13.85 | 14.19 | 14.19 | -0.44 (-3.01%) | 11,344,975 |
| 30 Jan 2024 | CNY | 15.45 | 15.53 | 14.61 | 14.63 | 14.63 | -0.86 (-5.55%) | 7,750,572 |
| 29 Jan 2024 | CNY | 15.64 | 15.9 | 15.41 | 15.49 | 15.49 | -0.16 (-1.02%) | 6,797,880 |
| 26 Jan 2024 | CNY | 15.5 | 15.87 | 15.4 | 15.65 | 15.65 | +0.09 (+0.58%) | 9,515,416 |
| 25 Jan 2024 | CNY | 15.19 | 15.58 | 15.07 | 15.56 | 15.56 | +0.37 (+2.44%) | 8,199,091 |
| 24 Jan 2024 | CNY | 14.98 | 15.25 | 14.52 | 15.19 | 15.19 | +0.29 (+1.95%) | 8,844,394 |
| 23 Jan 2024 | CNY | 14.91 | 15.07 | 14.63 | 14.9 | 14.9 | -0.02 (-0.13%) | 8,341,212 |
| 22 Jan 2024 | CNY | 15.49 | 15.69 | 14.81 | 14.92 | 14.92 | -0.6 (-3.87%) | 10,955,143 |
| 19 Jan 2024 | CNY | 15.68 | 15.88 | 15.41 | 15.52 | 15.52 | -0.14 (-0.89%) | 7,501,747 |
| 18 Jan 2024 | CNY | 15.68 | 15.78 | 15 | 15.66 | 15.66 | -0.02 (-0.13%) | 11,216,192 |
| 17 Jan 2024 | CNY | 16.02 | 16.02 | 15.68 | 15.68 | 15.68 | -0.36 (-2.24%) | 5,497,894 |
| 16 Jan 2024 | CNY | 15.89 | 16.1 | 15.78 | 16.04 | 16.04 | +0.09 (+0.56%) | 5,386,524 |
| 15 Jan 2024 | CNY | 15.87 | 16.04 | 15.63 | 15.95 | 15.95 | +0.1 (+0.63%) | 5,375,669 |
| 12 Jan 2024 | CNY | 16.12 | 16.16 | 15.85 | 15.85 | 15.85 | -0.28 (-1.74%) | 5,066,778 |
| 11 Jan 2024 | CNY | 16.19 | 16.26 | 16.04 | 16.13 | 16.13 | +0.01 (+0.06%) | 6,164,260 |
| 10 Jan 2024 | CNY | 16.23 | 16.3 | 15.81 | 16.12 | 16.12 | +0.02 (+0.12%) | 6,334,791 |
| 9 Jan 2024 | CNY | 16.07 | 16.29 | 16 | 16.1 | 16.1 | +0.12 (+0.75%) | 6,549,737 |
| 8 Jan 2024 | CNY | 16.85 | 16.9 | 15.98 | 15.98 | 15.98 | -0.82 (-4.88%) | 12,245,032 |
| 5 Jan 2024 | CNY | 16.8 | 17.2 | 16.64 | 16.8 | 16.8 | +0.03 (+0.18%) | 10,439,922 |
| 4 Jan 2024 | CNY | 17.36 | 17.5 | 16.73 | 16.77 | 16.77 | -0.51 (-2.95%) | 10,341,627 |
| 3 Jan 2024 | CNY | 17.22 | 17.41 | 17.18 | 17.28 | 17.28 | +0.02 (+0.12%) | 5,912,704 |
| 2 Jan 2024 | CNY | 17.33 | 17.46 | 17.2 | 17.26 | 17.26 | -0.06 (-0.35%) | 5,048,210 |
| 29 Dec 2023 | CNY | 17.17 | 17.35 | 17.07 | 17.32 | 17.32 | +0.21 (+1.23%) | 7,176,794 |
| 28 Dec 2023 | CNY | 16.52 | 17.17 | 16.39 | 17.11 | 17.11 | +0.64 (+3.89%) | 10,082,158 |
| 27 Dec 2023 | CNY | 16.74 | 16.75 | 16.2 | 16.47 | 16.47 | -0.2 (-1.20%) | 8,418,807 |
| 26 Dec 2023 | CNY | 17.04 | 17.15 | 16.66 | 16.67 | 16.67 | -0.36 (-2.11%) | 6,130,068 |
| 25 Dec 2023 | CNY | 16.94 | 17.2 | 16.9 | 17.03 | 17.03 | +0.1 (+0.59%) | 4,733,654 |
