| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.5 | 11.52 | 10.72 | 10.92 | 10.92 | -0.58 (-5.04%) | 2,298,029 |
| 6 Feb 2024 | CNY | 11.29 | 11.98 | 10.28 | 11.5 | 11.5 | 0.0 (0.0%) | 2,777,968 |
| 5 Feb 2024 | CNY | 13.4 | 13.4 | 11.37 | 11.5 | 11.5 | -2.08 (-15.32%) | 2,720,733 |
| 2 Feb 2024 | CNY | 14.6 | 14.76 | 13.14 | 13.58 | 13.58 | -1.05 (-7.18%) | 1,456,548 |
| 1 Feb 2024 | CNY | 14.93 | 15.11 | 14.23 | 14.63 | 14.63 | -0.3 (-2.01%) | 1,578,123 |
| 31 Jan 2024 | CNY | 15.46 | 15.46 | 14.75 | 14.93 | 14.93 | -0.49 (-3.18%) | 1,129,455 |
| 30 Jan 2024 | CNY | 15.9 | 16.05 | 15.26 | 15.42 | 15.42 | -0.44 (-2.77%) | 806,297 |
| 29 Jan 2024 | CNY | 16.56 | 16.56 | 15.86 | 15.86 | 15.86 | -0.75 (-4.52%) | 993,402 |
| 26 Jan 2024 | CNY | 16.36 | 16.83 | 16.36 | 16.61 | 16.61 | +0.33 (+2.03%) | 1,178,593 |
| 25 Jan 2024 | CNY | 15.46 | 16.35 | 15.27 | 16.28 | 16.28 | +0.97 (+6.34%) | 1,373,728 |
| 24 Jan 2024 | CNY | 15.34 | 15.61 | 14.72 | 15.31 | 15.31 | +0.02 (+0.13%) | 1,645,453 |
| 23 Jan 2024 | CNY | 15.78 | 15.78 | 15.12 | 15.29 | 15.29 | -0.32 (-2.05%) | 1,552,700 |
| 22 Jan 2024 | CNY | 16.69 | 16.82 | 15.55 | 15.61 | 15.61 | -1.15 (-6.86%) | 1,661,551 |
| 19 Jan 2024 | CNY | 17.11 | 17.25 | 16.72 | 16.76 | 16.76 | -0.28 (-1.64%) | 1,053,639 |
| 18 Jan 2024 | CNY | 17.7 | 17.7 | 16.64 | 17.04 | 17.04 | -0.43 (-2.46%) | 1,927,965 |
| 17 Jan 2024 | CNY | 18.06 | 18.14 | 17.45 | 17.47 | 17.47 | -0.52 (-2.89%) | 869,011 |
| 16 Jan 2024 | CNY | 18.33 | 18.33 | 17.77 | 17.99 | 17.99 | -0.29 (-1.59%) | 883,301 |
| 15 Jan 2024 | CNY | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 531,774 |
| 12 Jan 2024 | CNY | 18.4 | 18.75 | 18.12 | 18.28 | 18.28 | -0.12 (-0.65%) | 906,090 |
| 11 Jan 2024 | CNY | 18.12 | 18.52 | 18.04 | 18.4 | 18.4 | +0.28 (+1.55%) | 811,472 |
| 10 Jan 2024 | CNY | 18.31 | 18.55 | 18.02 | 18.12 | 18.12 | -0.24 (-1.31%) | 855,402 |
| 9 Jan 2024 | CNY | 18.19 | 18.64 | 18.19 | 18.36 | 18.36 | +0.18 (+0.99%) | 1,128,265 |
| 8 Jan 2024 | CNY | 18.76 | 18.76 | 18.15 | 18.18 | 18.18 | -0.45 (-2.42%) | 780,469 |
| 5 Jan 2024 | CNY | 18.87 | 19.04 | 18.52 | 18.63 | 18.63 | -0.22 (-1.17%) | 835,385 |
| 4 Jan 2024 | CNY | 18.88 | 18.93 | 18.63 | 18.85 | 18.85 | -0.08 (-0.42%) | 971,998 |
| 3 Jan 2024 | CNY | 19.16 | 19.16 | 18.8 | 18.93 | 18.93 | -0.18 (-0.94%) | 1,062,942 |
| 2 Jan 2024 | CNY | 18.79 | 19.2 | 18.78 | 19.11 | 19.11 | +0.37 (+1.97%) | 1,927,229 |
| 29 Dec 2023 | CNY | 18.66 | 18.83 | 18.36 | 18.74 | 18.74 | +0.3 (+1.63%) | 882,783 |
| 28 Dec 2023 | CNY | 18.07 | 18.6 | 17.86 | 18.44 | 18.44 | +0.39 (+2.16%) | 843,377 |
| 27 Dec 2023 | CNY | 18.07 | 18.17 | 17.8 | 18.05 | 18.05 | -0.03 (-0.17%) | 873,455 |
