| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.85 | 14.14 | 13.44 | 13.61 | 13.61 | -0.23 (-1.66%) | 2,168,520 |
| 6 Feb 2024 | CNY | 13.14 | 14.23 | 12.58 | 13.84 | 13.84 | +0.58 (+4.37%) | 2,644,551 |
| 5 Feb 2024 | CNY | 14.66 | 14.67 | 12.83 | 13.26 | 13.26 | -1.41 (-9.61%) | 2,989,475 |
| 2 Feb 2024 | CNY | 15.47 | 15.66 | 14.22 | 14.67 | 14.67 | -0.82 (-5.29%) | 2,219,811 |
| 1 Feb 2024 | CNY | 15.33 | 15.97 | 15.22 | 15.49 | 15.49 | +0.12 (+0.78%) | 2,352,765 |
| 31 Jan 2024 | CNY | 16.95 | 16.95 | 15.32 | 15.37 | 15.37 | -1.81 (-10.54%) | 3,554,654 |
| 30 Jan 2024 | CNY | 17.64 | 17.86 | 17.11 | 17.18 | 17.18 | -0.63 (-3.54%) | 1,029,895 |
| 29 Jan 2024 | CNY | 18.37 | 18.65 | 17.8 | 17.81 | 17.81 | -0.54 (-2.94%) | 1,046,132 |
| 26 Jan 2024 | CNY | 18.74 | 18.77 | 18.31 | 18.35 | 18.35 | -0.38 (-2.03%) | 1,132,150 |
| 25 Jan 2024 | CNY | 17.9 | 18.75 | 17.71 | 18.73 | 18.73 | +0.92 (+5.17%) | 1,644,282 |
| 24 Jan 2024 | CNY | 17.95 | 18.07 | 17.22 | 17.81 | 17.81 | +0.02 (+0.11%) | 1,111,323 |
| 23 Jan 2024 | CNY | 18.17 | 18.19 | 17.5 | 17.79 | 17.79 | -0.4 (-2.20%) | 1,407,411 |
| 22 Jan 2024 | CNY | 19.25 | 19.34 | 18 | 18.19 | 18.19 | -1.06 (-5.51%) | 1,365,112 |
| 19 Jan 2024 | CNY | 19.39 | 19.55 | 19.21 | 19.25 | 19.25 | -0.08 (-0.41%) | 757,918 |
| 18 Jan 2024 | CNY | 19.42 | 19.49 | 18.99 | 19.33 | 19.33 | -0.15 (-0.77%) | 1,312,479 |
| 17 Jan 2024 | CNY | 19.81 | 20 | 19.48 | 19.48 | 19.48 | -0.37 (-1.86%) | 975,061 |
| 16 Jan 2024 | CNY | 19.97 | 20.12 | 19.65 | 19.85 | 19.85 | -0.26 (-1.29%) | 1,022,141 |
| 15 Jan 2024 | CNY | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 802,087 |
| 12 Jan 2024 | CNY | 20.28 | 20.48 | 20.11 | 20.11 | 20.11 | -0.2 (-0.98%) | 656,962 |
| 11 Jan 2024 | CNY | 20.1 | 20.38 | 20.04 | 20.31 | 20.31 | +0.2 (+0.99%) | 906,616 |
| 10 Jan 2024 | CNY | 20.03 | 20.45 | 19.89 | 20.11 | 20.11 | 0.0 (0.0%) | 1,007,032 |
| 9 Jan 2024 | CNY | 20.12 | 20.44 | 19.91 | 20.11 | 20.11 | +0.03 (+0.15%) | 900,406 |
| 8 Jan 2024 | CNY | 20.48 | 20.62 | 20.08 | 20.08 | 20.08 | -0.4 (-1.95%) | 821,102 |
| 5 Jan 2024 | CNY | 20.89 | 20.89 | 20.45 | 20.48 | 20.48 | -0.34 (-1.63%) | 1,150,391 |
| 4 Jan 2024 | CNY | 20.84 | 20.99 | 20.58 | 20.82 | 20.82 | -0.02 (-0.10%) | 900,878 |
| 3 Jan 2024 | CNY | 20.82 | 21.05 | 20.64 | 20.84 | 20.84 | +0.02 (+0.10%) | 785,055 |
| 2 Jan 2024 | CNY | 21.2 | 21.2 | 20.63 | 20.82 | 20.82 | -0.16 (-0.76%) | 1,058,385 |
| 29 Dec 2023 | CNY | 20.49 | 21.17 | 20.48 | 20.98 | 20.98 | +0.5 (+2.44%) | 1,520,975 |
| 28 Dec 2023 | CNY | 19.9 | 20.52 | 19.78 | 20.48 | 20.48 | +0.49 (+2.45%) | 1,455,302 |
| 27 Dec 2023 | CNY | 20.15 | 20.27 | 19.7 | 19.99 | 19.99 | -0.16 (-0.79%) | 1,307,082 |
