| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 9.09 | 9.58 | 9.06 | 9.27 | 9.27 | +0.19 (+2.09%) | 9,672,990 |
| 7 Feb 2024 | CNY | 8.63 | 9.25 | 8.63 | 9.08 | 9.08 | +0.43 (+4.97%) | 10,988,081 |
| 6 Feb 2024 | CNY | 8.02 | 8.76 | 7.78 | 8.65 | 8.65 | +0.69 (+8.67%) | 9,205,499 |
| 5 Feb 2024 | CNY | 8.63 | 8.7 | 7.8 | 7.96 | 7.96 | -0.66 (-7.66%) | 10,344,352 |
| 2 Feb 2024 | CNY | 9.1 | 9.25 | 8.31 | 8.62 | 8.62 | -0.47 (-5.17%) | 7,784,350 |
| 1 Feb 2024 | CNY | 9.16 | 9.4 | 8.94 | 9.09 | 9.09 | -0.23 (-2.47%) | 5,914,012 |
| 31 Jan 2024 | CNY | 9.53 | 9.7 | 9.2 | 9.32 | 9.32 | -0.38 (-3.92%) | 6,177,398 |
| 30 Jan 2024 | CNY | 9.95 | 10.05 | 9.65 | 9.7 | 9.7 | -0.32 (-3.19%) | 4,216,118 |
| 29 Jan 2024 | CNY | 10.43 | 10.43 | 9.99 | 10.02 | 10.02 | -0.26 (-2.53%) | 3,786,581 |
| 26 Jan 2024 | CNY | 10.24 | 10.39 | 10.14 | 10.28 | 10.28 | +0.04 (+0.39%) | 4,397,035 |
| 25 Jan 2024 | CNY | 9.76 | 10.26 | 9.72 | 10.24 | 10.24 | +0.45 (+4.60%) | 4,751,674 |
| 24 Jan 2024 | CNY | 9.7 | 9.83 | 9.41 | 9.79 | 9.79 | +0.15 (+1.56%) | 4,374,584 |
| 23 Jan 2024 | CNY | 9.42 | 9.68 | 9.31 | 9.64 | 9.64 | +0.17 (+1.80%) | 5,056,144 |
| 22 Jan 2024 | CNY | 10.06 | 10.14 | 9.4 | 9.47 | 9.47 | -0.67 (-6.61%) | 6,489,480 |
| 19 Jan 2024 | CNY | 10.13 | 10.27 | 10.08 | 10.14 | 10.14 | +0.01 (+0.10%) | 3,856,745 |
| 18 Jan 2024 | CNY | 10.22 | 10.35 | 9.78 | 10.13 | 10.13 | -0.16 (-1.55%) | 6,673,026 |
| 17 Jan 2024 | CNY | 10.55 | 10.58 | 10.29 | 10.29 | 10.29 | -0.25 (-2.37%) | 3,164,743 |
| 16 Jan 2024 | CNY | 10.6 | 10.64 | 10.4 | 10.54 | 10.54 | -0.06 (-0.57%) | 2,992,640 |
| 15 Jan 2024 | CNY | 10.55 | 10.68 | 10.36 | 10.6 | 10.6 | +0.03 (+0.28%) | 3,642,444 |
| 12 Jan 2024 | CNY | 10.72 | 10.74 | 10.55 | 10.57 | 10.57 | -0.16 (-1.49%) | 2,588,800 |
| 11 Jan 2024 | CNY | 10.47 | 10.76 | 10.45 | 10.73 | 10.73 | +0.26 (+2.48%) | 4,527,680 |
| 10 Jan 2024 | CNY | 10.57 | 10.65 | 10.37 | 10.47 | 10.47 | -0.09 (-0.85%) | 3,534,250 |
| 9 Jan 2024 | CNY | 10.64 | 10.66 | 10.47 | 10.56 | 10.56 | +0.02 (+0.19%) | 4,204,841 |
| 8 Jan 2024 | CNY | 10.93 | 10.93 | 10.52 | 10.54 | 10.54 | -0.39 (-3.57%) | 4,483,000 |
| 5 Jan 2024 | CNY | 11.08 | 11.15 | 10.87 | 10.93 | 10.93 | -0.14 (-1.26%) | 2,593,847 |
| 4 Jan 2024 | CNY | 11.23 | 11.23 | 11 | 11.07 | 11.07 | -0.1 (-0.90%) | 2,904,734 |
| 3 Jan 2024 | CNY | 11.27 | 11.35 | 11.09 | 11.17 | 11.17 | -0.09 (-0.80%) | 2,684,105 |
| 2 Jan 2024 | CNY | 11.28 | 11.33 | 11.24 | 11.26 | 11.26 | -0.01 (-0.09%) | 3,002,076 |
| 29 Dec 2023 | CNY | 11.09 | 11.28 | 11.07 | 11.27 | 11.27 | +0.14 (+1.26%) | 2,698,038 |
| 28 Dec 2023 | CNY | 10.98 | 11.16 | 10.85 | 11.13 | 11.13 | +0.16 (+1.46%) | 2,383,200 |
