| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 11.35 | 11.35 | 10.22 | 10.22 | 10.22 | -1.14 (-10.04%) | 5,017,901 |
| 2 Feb 2024 | CNY | 12.23 | 12.49 | 10.9 | 11.36 | 11.36 | -0.65 (-5.41%) | 5,509,095 |
| 1 Feb 2024 | CNY | 11.6 | 12.45 | 11.5 | 12.01 | 12.01 | -0.34 (-2.75%) | 5,165,900 |
| 31 Jan 2024 | CNY | 13.7 | 13.82 | 12.35 | 12.35 | 12.35 | -1.37 (-9.99%) | 7,031,200 |
| 30 Jan 2024 | CNY | 14.37 | 15 | 13.72 | 13.72 | 13.72 | -1.18 (-7.92%) | 8,085,700 |
| 29 Jan 2024 | CNY | 14.48 | 15.38 | 14.05 | 14.9 | 14.9 | +0.12 (+0.81%) | 11,714,500 |
| 26 Jan 2024 | CNY | 14.47 | 15.89 | 14.3 | 14.78 | 14.78 | +0.26 (+1.79%) | 13,886,080 |
| 25 Jan 2024 | CNY | 13.66 | 14.95 | 13.5 | 14.52 | 14.52 | +0.93 (+6.84%) | 10,830,800 |
| 24 Jan 2024 | CNY | 13.46 | 13.72 | 13.14 | 13.59 | 13.59 | +0.14 (+1.04%) | 3,800,080 |
| 23 Jan 2024 | CNY | 13.4 | 13.72 | 13.26 | 13.45 | 13.45 | -0.06 (-0.44%) | 3,467,879 |
| 22 Jan 2024 | CNY | 14.69 | 14.76 | 13.38 | 13.51 | 13.51 | -1.26 (-8.53%) | 5,357,799 |
| 19 Jan 2024 | CNY | 14.77 | 15.13 | 14.43 | 14.77 | 14.77 | +0.06 (+0.41%) | 5,354,900 |
| 18 Jan 2024 | CNY | 14.8 | 15.06 | 14.39 | 14.71 | 14.71 | -0.29 (-1.93%) | 4,944,480 |
| 17 Jan 2024 | CNY | 15.2 | 15.45 | 14.97 | 15 | 15 | -0.24 (-1.57%) | 3,547,960 |
| 16 Jan 2024 | CNY | 15.7 | 15.75 | 14.96 | 15.24 | 15.24 | -0.51 (-3.24%) | 6,967,680 |
| 15 Jan 2024 | CNY | 15.77 | 16.03 | 15.64 | 15.75 | 15.75 | -0.28 (-1.75%) | 4,675,700 |
| 12 Jan 2024 | CNY | 16.6 | 16.7 | 16 | 16.03 | 16.03 | -0.83 (-4.92%) | 8,526,400 |
| 11 Jan 2024 | CNY | 16.08 | 16.91 | 15.96 | 16.86 | 16.86 | +0.63 (+3.88%) | 11,592,150 |
| 10 Jan 2024 | CNY | 15.82 | 17.1 | 15.4 | 16.23 | 16.23 | +0.33 (+2.08%) | 11,579,510 |
| 9 Jan 2024 | CNY | 16.15 | 16.48 | 15.78 | 15.9 | 15.9 | -0.44 (-2.69%) | 7,272,751 |
| 8 Jan 2024 | CNY | 16.25 | 16.7 | 16 | 16.34 | 16.34 | -0.02 (-0.12%) | 8,313,852 |
| 5 Jan 2024 | CNY | 16.58 | 17.49 | 16.04 | 16.36 | 16.36 | -0.52 (-3.08%) | 12,976,388 |
| 4 Jan 2024 | CNY | 16.19 | 17.53 | 15.92 | 16.88 | 16.88 | +0.58 (+3.56%) | 16,018,552 |
| 3 Jan 2024 | CNY | 16.13 | 16.3 | 15.9 | 16.3 | 16.3 | +0.16 (+0.99%) | 3,033,100 |
| 2 Jan 2024 | CNY | 16.1 | 16.44 | 16.05 | 16.14 | 16.14 | +0.01 (+0.06%) | 2,886,700 |
| 29 Dec 2023 | CNY | 15.73 | 16.23 | 15.72 | 16.13 | 16.13 | +0.35 (+2.22%) | 3,443,600 |
| 28 Dec 2023 | CNY | 15.68 | 15.89 | 15.43 | 15.78 | 15.78 | +0.11 (+0.70%) | 3,568,300 |
| 27 Dec 2023 | CNY | 15.39 | 15.77 | 15.34 | 15.67 | 15.67 | +0.35 (+2.28%) | 3,277,580 |
| 26 Dec 2023 | CNY | 15.75 | 15.8 | 15.3 | 15.32 | 15.32 | -0.39 (-2.48%) | 3,965,700 |
| 25 Dec 2023 | CNY | 16.07 | 16.09 | 15.7 | 15.71 | 15.71 | -0.28 (-1.75%) | 4,322,700 |
