| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 14.4 | 14.41 | 12.1 | 12.52 | 12.52 | -2.09 (-14.31%) | 1,720,097 |
| 2 Feb 2024 | CNY | 15.26 | 15.47 | 13.44 | 14.61 | 14.61 | -0.78 (-5.07%) | 1,697,945 |
| 1 Feb 2024 | CNY | 15.39 | 15.49 | 14.75 | 15.39 | 15.39 | -0.41 (-2.59%) | 1,681,305 |
| 31 Jan 2024 | CNY | 16.54 | 16.54 | 15.5 | 15.8 | 15.8 | -0.89 (-5.33%) | 1,091,589 |
| 30 Jan 2024 | CNY | 16.91 | 16.94 | 16.22 | 16.69 | 16.69 | -0.37 (-2.17%) | 959,180 |
| 29 Jan 2024 | CNY | 17.21 | 17.49 | 16.6 | 17.06 | 17.06 | -0.13 (-0.76%) | 620,264 |
| 26 Jan 2024 | CNY | 17.11 | 17.37 | 16.81 | 17.19 | 17.19 | +0.06 (+0.35%) | 1,150,328 |
| 25 Jan 2024 | CNY | 16.38 | 17.24 | 16.26 | 17.13 | 17.13 | +0.46 (+2.76%) | 1,588,880 |
| 24 Jan 2024 | CNY | 16.58 | 16.76 | 16.06 | 16.67 | 16.67 | +0.1 (+0.60%) | 795,273 |
| 23 Jan 2024 | CNY | 16.5 | 16.62 | 16.21 | 16.57 | 16.57 | -0.01 (-0.06%) | 919,393 |
| 22 Jan 2024 | CNY | 17.9 | 17.9 | 16.58 | 16.58 | 16.58 | -1.33 (-7.43%) | 906,425 |
| 19 Jan 2024 | CNY | 18.35 | 18.57 | 17.84 | 17.91 | 17.91 | -0.55 (-2.98%) | 701,089 |
| 18 Jan 2024 | CNY | 18.3 | 18.46 | 17.7 | 18.46 | 18.46 | 0.0 (0.0%) | 892,249 |
| 17 Jan 2024 | CNY | 18.76 | 18.76 | 18.26 | 18.46 | 18.46 | -0.32 (-1.70%) | 936,774 |
| 16 Jan 2024 | CNY | 19.38 | 19.4 | 18.51 | 18.78 | 18.78 | -1.31 (-6.52%) | 1,959,698 |
| 15 Jan 2024 | CNY | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.0 (0.0%) | 1,152,544 |
| 12 Jan 2024 | CNY | 20.36 | 20.36 | 19.91 | 20.09 | 20.09 | -0.28 (-1.37%) | 1,063,515 |
| 11 Jan 2024 | CNY | 20.14 | 20.41 | 19.78 | 20.37 | 20.37 | +0.05 (+0.25%) | 1,326,869 |
| 10 Jan 2024 | CNY | 20.23 | 20.48 | 19.73 | 20.32 | 20.32 | 0.0 (0.0%) | 815,397 |
| 9 Jan 2024 | CNY | 20.2 | 20.42 | 19.73 | 20.32 | 20.32 | +0.24 (+1.20%) | 843,626 |
| 8 Jan 2024 | CNY | 20.82 | 20.82 | 20.01 | 20.08 | 20.08 | -0.74 (-3.55%) | 1,028,458 |
| 5 Jan 2024 | CNY | 21.07 | 21.26 | 20.52 | 20.82 | 20.82 | -0.44 (-2.07%) | 1,103,837 |
| 4 Jan 2024 | CNY | 21.2 | 21.27 | 20.89 | 21.26 | 21.26 | +0.05 (+0.24%) | 593,242 |
| 3 Jan 2024 | CNY | 21.54 | 21.59 | 20.92 | 21.21 | 21.21 | -0.38 (-1.76%) | 1,280,317 |
| 2 Jan 2024 | CNY | 21.62 | 21.77 | 21.33 | 21.59 | 21.59 | +0.16 (+0.75%) | 1,271,488 |
| 29 Dec 2023 | CNY | 21.1 | 21.53 | 20.93 | 21.43 | 21.43 | +0.25 (+1.18%) | 1,756,982 |
| 28 Dec 2023 | CNY | 23.64 | 23.73 | 20.79 | 21.18 | 21.18 | +0.19 (+0.91%) | 2,333,828 |
| 27 Dec 2023 | CNY | 21 | 21.07 | 20.43 | 20.99 | 20.99 | +0.02 (+0.10%) | 825,859 |
| 26 Dec 2023 | CNY | 21.25 | 21.25 | 20.4 | 20.97 | 20.97 | -0.1 (-0.47%) | 1,033,547 |
| 25 Dec 2023 | CNY | 20.95 | 21.38 | 20.76 | 21.07 | 21.07 | +0.17 (+0.81%) | 1,060,374 |
