| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 18.86 | 19.62 | 17.76 | 18.4 | 18.4 | -0.26 (-1.39%) | 6,987,504 |
| 6 Feb 2024 | CNY | 17.99 | 19.66 | 16.33 | 18.66 | 18.66 | +0.55 (+3.04%) | 8,015,101 |
| 5 Feb 2024 | CNY | 20.86 | 21.2 | 17.61 | 18.11 | 18.11 | -3.01 (-14.25%) | 5,390,112 |
| 2 Feb 2024 | CNY | 23.11 | 23.4 | 20.33 | 21.12 | 21.12 | -1.89 (-8.21%) | 5,382,967 |
| 1 Feb 2024 | CNY | 22.51 | 23.83 | 22.2 | 23.01 | 23.01 | +0.26 (+1.14%) | 4,002,780 |
| 31 Jan 2024 | CNY | 24.67 | 24.72 | 22.71 | 22.75 | 22.75 | -1.64 (-6.72%) | 3,652,494 |
| 30 Jan 2024 | CNY | 25.4 | 25.9 | 24.38 | 24.39 | 24.39 | -1.25 (-4.88%) | 3,223,420 |
| 29 Jan 2024 | CNY | 27.8 | 28.09 | 25.58 | 25.64 | 25.64 | -2.15 (-7.74%) | 4,145,018 |
| 26 Jan 2024 | CNY | 28.51 | 28.8 | 27.62 | 27.79 | 27.79 | -0.86 (-3.00%) | 2,535,448 |
| 25 Jan 2024 | CNY | 27.65 | 28.8 | 26.81 | 28.65 | 28.65 | +1.05 (+3.80%) | 4,018,587 |
| 24 Jan 2024 | CNY | 28.51 | 28.8 | 26.3 | 27.6 | 27.6 | -0.89 (-3.12%) | 4,246,430 |
| 23 Jan 2024 | CNY | 27.2 | 29.18 | 27.11 | 28.49 | 28.49 | +0.99 (+3.60%) | 3,989,394 |
| 22 Jan 2024 | CNY | 29.18 | 29.88 | 27 | 27.5 | 27.5 | -1.3 (-4.51%) | 4,051,080 |
| 19 Jan 2024 | CNY | 29.64 | 30.14 | 28.7 | 28.8 | 28.8 | -1 (-3.36%) | 3,039,328 |
| 18 Jan 2024 | CNY | 28.03 | 29.84 | 28.03 | 29.8 | 29.8 | +1.2 (+4.20%) | 4,456,586 |
| 17 Jan 2024 | CNY | 29.68 | 29.7 | 28.51 | 28.6 | 28.6 | -1.1 (-3.70%) | 2,315,347 |
| 16 Jan 2024 | CNY | 30.27 | 30.41 | 28.71 | 29.7 | 29.7 | -1 (-3.26%) | 5,479,623 |
| 15 Jan 2024 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 2,004,565 |
| 12 Jan 2024 | CNY | 31.88 | 31.95 | 30.6 | 30.7 | 30.7 | -1.19 (-3.73%) | 2,973,565 |
| 11 Jan 2024 | CNY | 30.81 | 32.33 | 30.7 | 31.89 | 31.89 | +1.08 (+3.51%) | 3,502,175 |
| 10 Jan 2024 | CNY | 30.8 | 31.58 | 30.01 | 30.81 | 30.81 | -0.38 (-1.22%) | 2,401,074 |
| 9 Jan 2024 | CNY | 31.07 | 31.71 | 30.67 | 31.19 | 31.19 | +0.69 (+2.26%) | 3,061,206 |
| 8 Jan 2024 | CNY | 31.85 | 32 | 30.43 | 30.5 | 30.5 | -1.4 (-4.39%) | 3,158,958 |
| 5 Jan 2024 | CNY | 34 | 34 | 31.53 | 31.9 | 31.9 | -1.88 (-5.57%) | 5,200,931 |
| 4 Jan 2024 | CNY | 33.2 | 34.08 | 32.85 | 33.78 | 33.78 | +0.43 (+1.29%) | 3,896,327 |
| 3 Jan 2024 | CNY | 34.45 | 34.85 | 32.7 | 33.35 | 33.35 | -1.22 (-3.53%) | 5,400,197 |
| 2 Jan 2024 | CNY | 35.9 | 36 | 34.57 | 34.57 | 34.57 | -1.42 (-3.95%) | 5,110,961 |
| 29 Dec 2023 | CNY | 34.43 | 36.6 | 34.1 | 35.99 | 35.99 | +1.75 (+5.11%) | 6,649,175 |
| 28 Dec 2023 | CNY | 33.4 | 34.7 | 32.9 | 34.24 | 34.24 | +0.86 (+2.58%) | 4,418,309 |
| 27 Dec 2023 | CNY | 33.21 | 33.8 | 32.91 | 33.38 | 33.38 | +0.06 (+0.18%) | 3,162,587 |
