| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 16.53 | 17.35 | 16.19 | 16.59 | 16.59 | +0.08 (+0.48%) | 8,455,438 |
| 6 Feb 2024 | CNY | 15.59 | 16.86 | 14.88 | 16.51 | 16.51 | +0.91 (+5.83%) | 8,577,730 |
| 5 Feb 2024 | CNY | 17.62 | 17.8 | 15.6 | 15.6 | 15.6 | -2.47 (-13.67%) | 9,162,516 |
| 2 Feb 2024 | CNY | 19.49 | 19.81 | 17.3 | 18.07 | 18.07 | -1.49 (-7.62%) | 7,858,739 |
| 1 Feb 2024 | CNY | 19.42 | 20.45 | 19.07 | 19.56 | 19.56 | -0.06 (-0.31%) | 4,580,980 |
| 31 Jan 2024 | CNY | 20.3 | 20.67 | 19.57 | 19.62 | 19.62 | -0.57 (-2.82%) | 5,123,952 |
| 30 Jan 2024 | CNY | 20.04 | 20.93 | 19.75 | 20.19 | 20.19 | -0.38 (-1.85%) | 4,376,027 |
| 29 Jan 2024 | CNY | 21.53 | 22.09 | 20.57 | 20.57 | 20.57 | -0.99 (-4.59%) | 4,431,140 |
| 26 Jan 2024 | CNY | 22.55 | 22.64 | 21.49 | 21.56 | 21.56 | -1.15 (-5.06%) | 5,884,573 |
| 25 Jan 2024 | CNY | 21.55 | 22.96 | 21.48 | 22.71 | 22.71 | +1 (+4.61%) | 5,619,379 |
| 24 Jan 2024 | CNY | 22.36 | 22.45 | 20.81 | 21.71 | 21.71 | -0.44 (-1.99%) | 6,373,424 |
| 23 Jan 2024 | CNY | 22 | 22.62 | 21.6 | 22.15 | 22.15 | +0.06 (+0.27%) | 5,237,364 |
| 22 Jan 2024 | CNY | 23.73 | 24.29 | 21.69 | 22.09 | 22.09 | -1.64 (-6.91%) | 7,027,467 |
| 19 Jan 2024 | CNY | 24.78 | 24.85 | 23.73 | 23.73 | 23.73 | -0.09 (-0.38%) | 7,537,214 |
| 18 Jan 2024 | CNY | 23.29 | 23.84 | 22.55 | 23.82 | 23.82 | +0.52 (+2.23%) | 5,818,271 |
| 17 Jan 2024 | CNY | 24.1 | 24.81 | 23.3 | 23.3 | 23.3 | -0.85 (-3.52%) | 4,691,468 |
| 16 Jan 2024 | CNY | 23.96 | 24.4 | 23.35 | 24.15 | 24.15 | +0.72 (+3.07%) | 5,344,810 |
| 15 Jan 2024 | CNY | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.0 (0.0%) | 8,029,367 |
| 12 Jan 2024 | CNY | 23.82 | 24.15 | 23.31 | 23.43 | 23.43 | -0.86 (-3.54%) | 4,844,263 |
| 11 Jan 2024 | CNY | 22.45 | 24.3 | 22.39 | 24.29 | 24.29 | +1.81 (+8.05%) | 6,842,465 |
| 10 Jan 2024 | CNY | 22.7 | 22.99 | 22.13 | 22.48 | 22.48 | -0.36 (-1.58%) | 3,251,155 |
| 9 Jan 2024 | CNY | 22.89 | 23.45 | 22.58 | 22.84 | 22.84 | +0.12 (+0.53%) | 4,298,064 |
| 8 Jan 2024 | CNY | 23.41 | 23.99 | 22.68 | 22.72 | 22.72 | -0.87 (-3.69%) | 4,016,224 |
| 5 Jan 2024 | CNY | 24.43 | 24.61 | 23.44 | 23.59 | 23.59 | -0.78 (-3.20%) | 4,059,806 |
| 4 Jan 2024 | CNY | 24.57 | 24.68 | 24.14 | 24.37 | 24.37 | -0.14 (-0.57%) | 2,747,887 |
| 3 Jan 2024 | CNY | 25.19 | 25.48 | 24.15 | 24.51 | 24.51 | -0.79 (-3.12%) | 5,126,834 |
| 2 Jan 2024 | CNY | 26.29 | 26.33 | 25.3 | 25.3 | 25.3 | -0.89 (-3.40%) | 3,698,174 |
| 29 Dec 2023 | CNY | 25.4 | 26.25 | 25.32 | 26.19 | 26.19 | +0.68 (+2.67%) | 4,409,917 |
| 28 Dec 2023 | CNY | 25.05 | 25.76 | 24.85 | 25.51 | 25.51 | +0.41 (+1.63%) | 4,536,981 |
| 27 Dec 2023 | CNY | 24.57 | 25.23 | 24.31 | 25.1 | 25.1 | +0.58 (+2.37%) | 6,141,975 |
