| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 14.3 | 15.15 | 13.9 | 14.25 | 14.25 | +0.12 (+0.85%) | 10,359,309 |
| 6 Feb 2024 | CNY | 13.4 | 14.54 | 12.67 | 14.13 | 14.13 | +0.59 (+4.36%) | 9,151,770 |
| 5 Feb 2024 | CNY | 15.71 | 16.22 | 13.25 | 13.54 | 13.54 | -2.51 (-15.64%) | 7,520,193 |
| 2 Feb 2024 | CNY | 16.98 | 17.44 | 15.21 | 16.05 | 16.05 | -0.89 (-5.25%) | 5,573,348 |
| 1 Feb 2024 | CNY | 17.48 | 17.6 | 16.8 | 16.94 | 16.94 | -0.62 (-3.53%) | 6,951,227 |
| 31 Jan 2024 | CNY | 18.75 | 19.16 | 17.5 | 17.56 | 17.56 | -1.42 (-7.48%) | 4,386,696 |
| 30 Jan 2024 | CNY | 19 | 19.7 | 18.51 | 18.98 | 18.98 | -0.15 (-0.78%) | 4,962,935 |
| 29 Jan 2024 | CNY | 20.03 | 20.55 | 19.03 | 19.13 | 19.13 | -0.74 (-3.72%) | 4,898,369 |
| 26 Jan 2024 | CNY | 21 | 21 | 19.78 | 19.87 | 19.87 | -1.12 (-5.34%) | 4,856,363 |
| 25 Jan 2024 | CNY | 20.2 | 21.13 | 19.76 | 20.99 | 20.99 | +0.7 (+3.45%) | 4,144,385 |
| 24 Jan 2024 | CNY | 20.56 | 20.7 | 19.52 | 20.29 | 20.29 | -0.11 (-0.54%) | 4,941,439 |
| 23 Jan 2024 | CNY | 20.5 | 20.92 | 20 | 20.4 | 20.4 | -0.1 (-0.49%) | 5,224,131 |
| 22 Jan 2024 | CNY | 22.31 | 22.31 | 20.12 | 20.5 | 20.5 | -1.64 (-7.41%) | 4,493,291 |
| 19 Jan 2024 | CNY | 22.27 | 22.7 | 22 | 22.14 | 22.14 | -0.08 (-0.36%) | 3,295,953 |
| 18 Jan 2024 | CNY | 22 | 22.6 | 21.48 | 22.22 | 22.22 | +0.05 (+0.23%) | 2,909,007 |
| 17 Jan 2024 | CNY | 23.19 | 23.19 | 22.15 | 22.17 | 22.17 | -1.02 (-4.40%) | 2,769,324 |
| 16 Jan 2024 | CNY | 23.35 | 23.68 | 22.94 | 23.19 | 23.19 | +0.63 (+2.79%) | 4,966,374 |
| 15 Jan 2024 | CNY | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.0 (0.0%) | 5,886,687 |
| 12 Jan 2024 | CNY | 23.09 | 23.15 | 22.5 | 22.56 | 22.56 | -0.59 (-2.55%) | 2,668,797 |
| 11 Jan 2024 | CNY | 22.76 | 23.44 | 22.5 | 23.15 | 23.15 | +0.39 (+1.71%) | 4,266,054 |
| 10 Jan 2024 | CNY | 22.91 | 23.41 | 22.09 | 22.76 | 22.76 | -0.38 (-1.64%) | 3,519,263 |
| 9 Jan 2024 | CNY | 23.56 | 23.99 | 22.82 | 23.14 | 23.14 | -0.42 (-1.78%) | 4,015,157 |
| 8 Jan 2024 | CNY | 24.69 | 25 | 23.43 | 23.56 | 23.56 | -1.33 (-5.34%) | 3,448,857 |
| 5 Jan 2024 | CNY | 25.45 | 25.52 | 24.8 | 24.89 | 24.89 | -0.63 (-2.47%) | 3,495,501 |
| 4 Jan 2024 | CNY | 26.51 | 26.87 | 25.32 | 25.52 | 25.52 | -1.35 (-5.02%) | 4,167,851 |
| 3 Jan 2024 | CNY | 26.89 | 27.28 | 26.42 | 26.87 | 26.87 | -0.18 (-0.67%) | 2,665,443 |
| 2 Jan 2024 | CNY | 27.61 | 27.74 | 26.95 | 27.05 | 27.05 | -0.61 (-2.21%) | 2,759,228 |
| 29 Dec 2023 | CNY | 27.61 | 28.06 | 27.08 | 27.66 | 27.66 | -0.1 (-0.36%) | 4,631,562 |
| 28 Dec 2023 | CNY | 26.6 | 28.1 | 26.48 | 27.76 | 27.76 | +1.24 (+4.68%) | 5,971,171 |
| 27 Dec 2023 | CNY | 24.83 | 26.8 | 24.74 | 26.52 | 26.52 | +1.67 (+6.72%) | 8,297,435 |
