| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 19.19 | 19.72 | 16.72 | 17.59 | 17.59 | -1.5 (-7.86%) | 8,220,216 |
| 1 Feb 2024 | CNY | 17.75 | 19.74 | 17.75 | 19.09 | 19.09 | +0.94 (+5.18%) | 8,149,507 |
| 31 Jan 2024 | CNY | 18.06 | 18.67 | 17.1 | 18.15 | 18.15 | +0.22 (+1.23%) | 6,564,367 |
| 30 Jan 2024 | CNY | 17.18 | 19.13 | 16.98 | 17.93 | 17.93 | +0.04 (+0.22%) | 6,906,838 |
| 29 Jan 2024 | CNY | 19.2 | 19.85 | 17.87 | 17.89 | 17.89 | -0.49 (-2.67%) | 6,831,146 |
| 26 Jan 2024 | CNY | 18.31 | 19.88 | 18.02 | 18.38 | 18.38 | +0.28 (+1.55%) | 7,860,633 |
| 25 Jan 2024 | CNY | 17.46 | 18.2 | 16.88 | 18.1 | 18.1 | +0.68 (+3.90%) | 4,654,921 |
| 24 Jan 2024 | CNY | 17.71 | 17.75 | 16.66 | 17.42 | 17.42 | -0.29 (-1.64%) | 3,701,071 |
| 23 Jan 2024 | CNY | 17.12 | 17.76 | 16.68 | 17.71 | 17.71 | +0.65 (+3.81%) | 4,343,736 |
| 22 Jan 2024 | CNY | 18.15 | 18.38 | 16.87 | 17.06 | 17.06 | -1.1 (-6.06%) | 3,309,493 |
| 19 Jan 2024 | CNY | 18.61 | 18.86 | 18.07 | 18.16 | 18.16 | -0.69 (-3.66%) | 3,153,519 |
| 18 Jan 2024 | CNY | 18.58 | 18.88 | 18.03 | 18.85 | 18.85 | +0.36 (+1.95%) | 3,009,860 |
| 17 Jan 2024 | CNY | 19.2 | 19.29 | 18.45 | 18.49 | 18.49 | -0.8 (-4.15%) | 2,280,213 |
| 16 Jan 2024 | CNY | 19.47 | 19.59 | 18.86 | 19.29 | 19.29 | -0.18 (-0.92%) | 2,338,172 |
| 15 Jan 2024 | CNY | 19.37 | 19.89 | 19.22 | 19.47 | 19.47 | -0.31 (-1.57%) | 2,217,155 |
| 12 Jan 2024 | CNY | 20.12 | 20.15 | 19.6 | 19.78 | 19.78 | -0.47 (-2.32%) | 2,581,762 |
| 11 Jan 2024 | CNY | 19.39 | 20.32 | 19.32 | 20.25 | 20.25 | +0.9 (+4.65%) | 2,796,861 |
| 10 Jan 2024 | CNY | 19.7 | 19.7 | 19.01 | 19.35 | 19.35 | -0.36 (-1.83%) | 2,800,561 |
| 9 Jan 2024 | CNY | 20.03 | 20.44 | 19.33 | 19.71 | 19.71 | -0.35 (-1.74%) | 3,290,531 |
| 8 Jan 2024 | CNY | 20.44 | 20.54 | 19.95 | 20.06 | 20.06 | -0.38 (-1.86%) | 1,707,149 |
| 5 Jan 2024 | CNY | 21.5 | 21.5 | 20.26 | 20.44 | 20.44 | -0.82 (-3.86%) | 3,004,676 |
| 4 Jan 2024 | CNY | 20.77 | 21.7 | 20.71 | 21.26 | 21.26 | +0.34 (+1.63%) | 2,726,713 |
| 3 Jan 2024 | CNY | 21.35 | 21.36 | 20.57 | 20.92 | 20.92 | -0.48 (-2.24%) | 2,570,280 |
| 2 Jan 2024 | CNY | 21.86 | 22.12 | 21.21 | 21.4 | 21.4 | -0.5 (-2.28%) | 2,558,093 |
| 29 Dec 2023 | CNY | 21.31 | 22.28 | 21.1 | 21.9 | 21.9 | +0.47 (+2.19%) | 2,348,617 |
| 28 Dec 2023 | CNY | 20.91 | 21.73 | 20.59 | 21.43 | 21.43 | +0.29 (+1.37%) | 3,512,866 |
| 27 Dec 2023 | CNY | 21.02 | 21.48 | 20.67 | 21.14 | 21.14 | -0.42 (-1.95%) | 6,276,329 |
| 26 Dec 2023 | CNY | 22.3 | 22.3 | 21.45 | 21.56 | 21.56 | -0.64 (-2.88%) | 1,743,550 |
| 25 Dec 2023 | CNY | 22.28 | 23.03 | 22 | 22.2 | 22.2 | -0.26 (-1.16%) | 2,025,656 |
| 22 Dec 2023 | CNY | 23.29 | 23.67 | 22.3 | 22.46 | 22.46 | -0.87 (-3.73%) | 2,588,624 |
