| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 12.8 | 13.02 | 11.53 | 11.96 | 11.96 | -0.79 (-6.20%) | 6,282,333 |
| 1 Feb 2024 | CNY | 12.81 | 13.27 | 12.7 | 12.75 | 12.75 | -0.17 (-1.32%) | 4,636,662 |
| 31 Jan 2024 | CNY | 13.8 | 14.19 | 12.9 | 12.92 | 12.92 | -1.48 (-10.28%) | 6,536,003 |
| 30 Jan 2024 | CNY | 14.76 | 15.21 | 14.36 | 14.4 | 14.4 | -0.53 (-3.55%) | 3,225,305 |
| 29 Jan 2024 | CNY | 15.8 | 15.87 | 14.91 | 14.93 | 14.93 | -0.84 (-5.33%) | 4,292,767 |
| 26 Jan 2024 | CNY | 16.25 | 16.49 | 15.68 | 15.77 | 15.77 | -0.48 (-2.95%) | 4,498,655 |
| 25 Jan 2024 | CNY | 15.78 | 16.42 | 15.6 | 16.25 | 16.25 | +0.64 (+4.10%) | 5,857,052 |
| 24 Jan 2024 | CNY | 15.8 | 15.92 | 14.99 | 15.61 | 15.61 | -0.19 (-1.20%) | 4,548,757 |
| 23 Jan 2024 | CNY | 15.72 | 16.3 | 15.31 | 15.8 | 15.8 | +0.1 (+0.64%) | 5,261,712 |
| 22 Jan 2024 | CNY | 16.67 | 16.72 | 15.56 | 15.7 | 15.7 | -1.05 (-6.27%) | 6,019,382 |
| 19 Jan 2024 | CNY | 17.5 | 17.75 | 16.66 | 16.75 | 16.75 | -0.91 (-5.15%) | 6,963,283 |
| 18 Jan 2024 | CNY | 17.18 | 17.75 | 16.95 | 17.66 | 17.66 | +0.46 (+2.67%) | 8,237,453 |
| 17 Jan 2024 | CNY | 18.19 | 18.19 | 17.11 | 17.2 | 17.2 | -1.07 (-5.86%) | 8,450,572 |
| 16 Jan 2024 | CNY | 17.98 | 18.56 | 17.68 | 18.27 | 18.27 | -0.33 (-1.77%) | 8,780,904 |
| 15 Jan 2024 | CNY | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 9,881,350 |
| 12 Jan 2024 | CNY | 18.01 | 19.35 | 18.01 | 18.6 | 18.6 | +0.31 (+1.69%) | 15,527,895 |
| 11 Jan 2024 | CNY | 17.91 | 18.33 | 17.68 | 18.29 | 18.29 | +0.22 (+1.22%) | 8,883,545 |
| 10 Jan 2024 | CNY | 17.57 | 18.44 | 17.31 | 18.07 | 18.07 | +0.22 (+1.23%) | 10,117,284 |
| 9 Jan 2024 | CNY | 17.35 | 18.25 | 17 | 17.85 | 17.85 | +0.46 (+2.65%) | 8,813,235 |
| 8 Jan 2024 | CNY | 17.3 | 17.98 | 17.18 | 17.39 | 17.39 | +0.08 (+0.46%) | 5,962,374 |
| 5 Jan 2024 | CNY | 17.52 | 18.22 | 17.23 | 17.31 | 17.31 | -0.22 (-1.25%) | 7,215,871 |
| 4 Jan 2024 | CNY | 17.88 | 17.98 | 17.22 | 17.53 | 17.53 | -0.4 (-2.23%) | 6,016,085 |
| 3 Jan 2024 | CNY | 18.07 | 18.3 | 17.76 | 17.93 | 17.93 | -0.2 (-1.10%) | 5,766,702 |
| 2 Jan 2024 | CNY | 18.55 | 18.65 | 18.12 | 18.13 | 18.13 | -0.49 (-2.63%) | 6,462,845 |
| 29 Dec 2023 | CNY | 18.8 | 19 | 18.5 | 18.62 | 18.62 | -0.24 (-1.27%) | 10,272,475 |
| 28 Dec 2023 | CNY | 16.2 | 19.2 | 16.19 | 18.86 | 18.86 | +2.56 (+15.71%) | 21,526,179 |
| 27 Dec 2023 | CNY | 16.6 | 16.78 | 16.08 | 16.3 | 16.3 | -0.37 (-2.22%) | 4,815,422 |
| 26 Dec 2023 | CNY | 16.66 | 16.99 | 16.3 | 16.67 | 16.67 | -0.04 (-0.24%) | 5,201,036 |
| 25 Dec 2023 | CNY | 16.73 | 16.97 | 16.57 | 16.71 | 16.71 | -0.14 (-0.83%) | 3,872,145 |
| 22 Dec 2023 | CNY | 16.55 | 17.14 | 16.32 | 16.85 | 16.85 | +0.22 (+1.32%) | 7,077,293 |
