| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 12.58 | 14.05 | 12.02 | 13.7 | 13.7 | +1.05 (+8.30%) | 6,319,916 |
| 5 Feb 2024 | CNY | 13.25 | 13.25 | 11.81 | 12.65 | 12.65 | -0.61 (-4.60%) | 6,092,649 |
| 2 Feb 2024 | CNY | 13.6 | 14.01 | 12.85 | 13.26 | 13.26 | -0.38 (-2.79%) | 3,826,561 |
| 1 Feb 2024 | CNY | 13.78 | 14.06 | 13.45 | 13.64 | 13.64 | -0.24 (-1.73%) | 4,024,063 |
| 31 Jan 2024 | CNY | 14.96 | 14.98 | 13.83 | 13.88 | 13.88 | -1.08 (-7.22%) | 3,805,824 |
| 30 Jan 2024 | CNY | 15.2 | 15.5 | 14.86 | 14.96 | 14.96 | -0.26 (-1.71%) | 1,511,034 |
| 29 Jan 2024 | CNY | 15.9 | 15.97 | 15.21 | 15.22 | 15.22 | -0.53 (-3.37%) | 1,869,312 |
| 26 Jan 2024 | CNY | 16.1 | 16.2 | 15.59 | 15.75 | 15.75 | -0.39 (-2.42%) | 2,516,756 |
| 25 Jan 2024 | CNY | 15.57 | 16.24 | 15.32 | 16.14 | 16.14 | +0.54 (+3.46%) | 3,416,436 |
| 24 Jan 2024 | CNY | 15.36 | 15.68 | 14.91 | 15.6 | 15.6 | +0.35 (+2.30%) | 3,071,416 |
| 23 Jan 2024 | CNY | 15.27 | 15.44 | 14.95 | 15.25 | 15.25 | +0.02 (+0.13%) | 2,633,005 |
| 22 Jan 2024 | CNY | 16.3 | 16.3 | 15.07 | 15.23 | 15.23 | -0.99 (-6.10%) | 2,733,547 |
| 19 Jan 2024 | CNY | 16.53 | 16.64 | 16.22 | 16.22 | 16.22 | -0.34 (-2.05%) | 1,851,116 |
| 18 Jan 2024 | CNY | 16.51 | 16.73 | 15.95 | 16.56 | 16.56 | -0.02 (-0.12%) | 2,675,825 |
| 17 Jan 2024 | CNY | 17.07 | 17.15 | 16.52 | 16.58 | 16.58 | -0.51 (-2.98%) | 1,904,110 |
| 16 Jan 2024 | CNY | 17.32 | 17.41 | 16.82 | 17.09 | 17.09 | -0.15 (-0.87%) | 1,928,029 |
| 15 Jan 2024 | CNY | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 2,059,505 |
| 12 Jan 2024 | CNY | 17.55 | 17.65 | 17.24 | 17.24 | 17.24 | -0.34 (-1.93%) | 1,670,533 |
| 11 Jan 2024 | CNY | 17.15 | 17.66 | 17.15 | 17.58 | 17.58 | +0.36 (+2.09%) | 1,568,827 |
| 10 Jan 2024 | CNY | 17.43 | 17.66 | 17.11 | 17.22 | 17.22 | -0.21 (-1.20%) | 1,792,015 |
| 9 Jan 2024 | CNY | 17.18 | 17.85 | 17.18 | 17.43 | 17.43 | +0.25 (+1.46%) | 2,479,654 |
| 8 Jan 2024 | CNY | 17.81 | 17.82 | 17.17 | 17.18 | 17.18 | -0.65 (-3.65%) | 1,573,111 |
| 5 Jan 2024 | CNY | 18.14 | 18.39 | 17.69 | 17.83 | 17.83 | -0.33 (-1.82%) | 1,755,203 |
| 4 Jan 2024 | CNY | 18.5 | 18.5 | 18.1 | 18.16 | 18.16 | -0.25 (-1.36%) | 1,203,833 |
| 3 Jan 2024 | CNY | 18.57 | 18.62 | 18.11 | 18.41 | 18.41 | -0.25 (-1.34%) | 2,545,014 |
| 2 Jan 2024 | CNY | 18.81 | 18.85 | 18.57 | 18.66 | 18.66 | -0.17 (-0.90%) | 1,950,195 |
| 29 Dec 2023 | CNY | 18.38 | 18.91 | 18.28 | 18.83 | 18.83 | +0.42 (+2.28%) | 2,718,244 |
| 28 Dec 2023 | CNY | 17.73 | 18.48 | 17.45 | 18.41 | 18.41 | +0.64 (+3.60%) | 3,950,561 |
| 27 Dec 2023 | CNY | 17.81 | 17.95 | 17.66 | 17.77 | 17.77 | -0.05 (-0.28%) | 2,599,577 |
| 26 Dec 2023 | CNY | 18.42 | 18.57 | 17.54 | 17.82 | 17.82 | -0.54 (-2.94%) | 2,598,493 |
