| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.79 | 15.31 | 13.51 | 14.61 | 14.61 | +1.02 (+7.51%) | 3,831,007 |
| 6 Feb 2024 | CNY | 12.67 | 13.95 | 12.17 | 13.59 | 13.59 | +0.48 (+3.66%) | 3,943,011 |
| 5 Feb 2024 | CNY | 14.59 | 15 | 12.74 | 13.11 | 13.11 | -1.5 (-10.27%) | 2,408,113 |
| 2 Feb 2024 | CNY | 15.66 | 15.97 | 14.05 | 14.61 | 14.61 | -1.13 (-7.18%) | 2,745,194 |
| 1 Feb 2024 | CNY | 15.58 | 16.41 | 15.38 | 15.74 | 15.74 | +0.21 (+1.35%) | 2,146,586 |
| 31 Jan 2024 | CNY | 15.37 | 16.35 | 15.13 | 15.53 | 15.53 | -0.64 (-3.96%) | 3,626,332 |
| 30 Jan 2024 | CNY | 17.13 | 17.33 | 16 | 16.17 | 16.17 | -1.17 (-6.75%) | 3,107,135 |
| 29 Jan 2024 | CNY | 18.18 | 18.42 | 17.33 | 17.34 | 17.34 | -0.36 (-2.03%) | 1,414,240 |
| 26 Jan 2024 | CNY | 18.09 | 18.38 | 17.6 | 17.7 | 17.7 | -0.48 (-2.64%) | 1,249,200 |
| 25 Jan 2024 | CNY | 17.92 | 18.42 | 17.46 | 18.18 | 18.18 | +0.35 (+1.96%) | 1,243,494 |
| 24 Jan 2024 | CNY | 18.09 | 18.37 | 17.14 | 17.83 | 17.83 | -0.08 (-0.45%) | 1,162,309 |
| 23 Jan 2024 | CNY | 17.55 | 18.1 | 17.42 | 17.91 | 17.91 | +0.34 (+1.94%) | 1,182,276 |
| 22 Jan 2024 | CNY | 18.91 | 19.18 | 17.42 | 17.57 | 17.57 | -1.34 (-7.09%) | 1,134,973 |
| 19 Jan 2024 | CNY | 19.3 | 19.44 | 18.89 | 18.91 | 18.91 | -0.31 (-1.61%) | 552,295 |
| 18 Jan 2024 | CNY | 19.78 | 19.78 | 18.6 | 19.22 | 19.22 | -0.12 (-0.62%) | 1,109,702 |
| 17 Jan 2024 | CNY | 19.95 | 19.97 | 19.34 | 19.34 | 19.34 | -0.57 (-2.86%) | 936,312 |
| 16 Jan 2024 | CNY | 20 | 20.47 | 19.56 | 19.91 | 19.91 | -0.63 (-3.07%) | 1,330,450 |
| 15 Jan 2024 | CNY | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0 (0.0%) | 1,197,306 |
| 12 Jan 2024 | CNY | 21.1 | 21.2 | 20.49 | 20.54 | 20.54 | -0.55 (-2.61%) | 906,997 |
| 11 Jan 2024 | CNY | 20.93 | 21.37 | 20.61 | 21.09 | 21.09 | +0.47 (+2.28%) | 830,225 |
| 10 Jan 2024 | CNY | 21.04 | 21.09 | 20.5 | 20.62 | 20.62 | -0.42 (-2.00%) | 944,985 |
| 9 Jan 2024 | CNY | 21.1 | 21.31 | 20.69 | 21.04 | 21.04 | +0.35 (+1.69%) | 928,062 |
| 8 Jan 2024 | CNY | 21.32 | 22.5 | 20.69 | 20.69 | 20.69 | -0.63 (-2.95%) | 771,898 |
| 5 Jan 2024 | CNY | 22.19 | 22.19 | 21.22 | 21.32 | 21.32 | -0.62 (-2.83%) | 1,177,246 |
| 4 Jan 2024 | CNY | 22.1 | 22.1 | 21.65 | 21.94 | 21.94 | 0.0 (0.0%) | 627,301 |
| 3 Jan 2024 | CNY | 22.67 | 22.85 | 21.84 | 21.94 | 21.94 | -0.45 (-2.01%) | 1,064,301 |
| 2 Jan 2024 | CNY | 23.21 | 23.56 | 22.39 | 22.39 | 22.39 | -0.95 (-4.07%) | 1,200,239 |
| 29 Dec 2023 | CNY | 22.96 | 23.44 | 22.61 | 23.34 | 23.34 | +0.38 (+1.66%) | 2,037,569 |
| 28 Dec 2023 | CNY | 21.88 | 22.99 | 21.81 | 22.96 | 22.96 | +0.93 (+4.22%) | 887,683 |
| 27 Dec 2023 | CNY | 21.94 | 22.15 | 21.77 | 22.03 | 22.03 | +0.13 (+0.59%) | 644,552 |
