| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 9.5 | 10.04 | 9.2 | 10 | 10 | +0.03 (+0.30%) | 3,628,900 |
| 7 Feb 2024 | CNY | 10.02 | 10.02 | 9.15 | 9.97 | 9.97 | -0.17 (-1.68%) | 5,777,170 |
| 6 Feb 2024 | CNY | 9.75 | 10.5 | 9.28 | 10.14 | 10.14 | -0.01 (-0.10%) | 9,262,624 |
| 5 Feb 2024 | CNY | 9.68 | 10.76 | 9.29 | 10.15 | 10.15 | +0.37 (+3.78%) | 10,411,711 |
| 2 Feb 2024 | CNY | 9.44 | 9.84 | 9.1 | 9.78 | 9.78 | +0.14 (+1.45%) | 5,383,701 |
| 1 Feb 2024 | CNY | 9.87 | 9.88 | 9.41 | 9.64 | 9.64 | -0.34 (-3.41%) | 3,102,900 |
| 31 Jan 2024 | CNY | 10.29 | 10.33 | 9.85 | 9.98 | 9.98 | -0.3 (-2.92%) | 3,267,400 |
| 30 Jan 2024 | CNY | 10.65 | 10.71 | 10.2 | 10.28 | 10.28 | -0.45 (-4.19%) | 2,954,902 |
| 29 Jan 2024 | CNY | 11.1 | 11.1 | 10.66 | 10.73 | 10.73 | -0.29 (-2.63%) | 2,827,400 |
| 26 Jan 2024 | CNY | 10.91 | 11.11 | 10.63 | 11.02 | 11.02 | +0.11 (+1.01%) | 3,099,700 |
| 25 Jan 2024 | CNY | 10.3 | 10.99 | 10.28 | 10.91 | 10.91 | +0.6 (+5.82%) | 2,994,200 |
| 24 Jan 2024 | CNY | 9.89 | 10.33 | 9.85 | 10.31 | 10.31 | +0.41 (+4.14%) | 3,549,700 |
| 23 Jan 2024 | CNY | 10.26 | 10.3 | 9.88 | 9.9 | 9.9 | -0.6 (-5.71%) | 5,190,900 |
| 22 Jan 2024 | CNY | 10.59 | 10.79 | 10.1 | 10.5 | 10.5 | -0.18 (-1.69%) | 5,118,400 |
| 19 Jan 2024 | CNY | 10.94 | 10.94 | 10.62 | 10.68 | 10.68 | -0.13 (-1.20%) | 4,921,000 |
| 18 Jan 2024 | CNY | 11.25 | 11.29 | 10.47 | 10.81 | 10.81 | -0.5 (-4.42%) | 5,094,100 |
| 17 Jan 2024 | CNY | 11.46 | 11.64 | 11.29 | 11.31 | 11.31 | -0.15 (-1.31%) | 4,461,900 |
| 16 Jan 2024 | CNY | 11.51 | 11.56 | 11.25 | 11.46 | 11.46 | -0.07 (-0.61%) | 4,862,076 |
| 15 Jan 2024 | CNY | 11.19 | 11.66 | 11.1 | 11.53 | 11.53 | +0.28 (+2.49%) | 4,787,776 |
| 12 Jan 2024 | CNY | 11.36 | 11.5 | 11.19 | 11.25 | 11.25 | -0.15 (-1.32%) | 4,636,001 |
| 11 Jan 2024 | CNY | 11.31 | 11.47 | 11.09 | 11.4 | 11.4 | +0.12 (+1.06%) | 5,241,700 |
| 10 Jan 2024 | CNY | 11.49 | 11.49 | 11.18 | 11.28 | 11.28 | -0.22 (-1.91%) | 4,428,400 |
| 9 Jan 2024 | CNY | 11.27 | 11.61 | 11.21 | 11.5 | 11.5 | +0.22 (+1.95%) | 4,794,865 |
| 8 Jan 2024 | CNY | 11.61 | 11.61 | 11.22 | 11.28 | 11.28 | -0.38 (-3.26%) | 4,439,801 |
| 5 Jan 2024 | CNY | 11.67 | 11.94 | 11.58 | 11.66 | 11.66 | -0.03 (-0.26%) | 4,624,600 |
| 4 Jan 2024 | CNY | 11.6 | 11.88 | 11.54 | 11.69 | 11.69 | +0.12 (+1.04%) | 4,383,201 |
| 3 Jan 2024 | CNY | 11.84 | 12.04 | 11.54 | 11.57 | 11.57 | -0.29 (-2.45%) | 4,567,801 |
| 2 Jan 2024 | CNY | 11.57 | 12.13 | 11.4 | 11.86 | 11.86 | +0.27 (+2.33%) | 5,597,361 |
| 29 Dec 2023 | CNY | 11.3 | 11.88 | 11.3 | 11.59 | 11.59 | +0.22 (+1.93%) | 5,357,901 |
| 28 Dec 2023 | CNY | 11.23 | 11.45 | 11.1 | 11.37 | 11.37 | +0.2 (+1.79%) | 5,030,810 |
