| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.33 | 12.24 | 11.32 | 11.84 | 11.84 | +0.51 (+4.50%) | 31,166,623 |
| 6 Feb 2024 | CNY | 10.28 | 11.43 | 10.15 | 11.33 | 11.33 | +0.77 (+7.29%) | 26,827,503 |
| 5 Feb 2024 | CNY | 11.6 | 11.6 | 10.52 | 10.56 | 10.56 | -1.13 (-9.67%) | 31,685,957 |
| 2 Feb 2024 | CNY | 12.27 | 12.49 | 11.28 | 11.69 | 11.69 | -0.75 (-6.03%) | 28,431,302 |
| 1 Feb 2024 | CNY | 12.08 | 12.82 | 12.07 | 12.44 | 12.44 | +0.23 (+1.88%) | 23,961,434 |
| 31 Jan 2024 | CNY | 12.65 | 13.1 | 12.2 | 12.21 | 12.21 | -0.72 (-5.57%) | 25,027,388 |
| 30 Jan 2024 | CNY | 13.7 | 13.86 | 12.89 | 12.93 | 12.93 | -0.83 (-6.03%) | 31,635,542 |
| 29 Jan 2024 | CNY | 14.98 | 14.98 | 13.75 | 13.76 | 13.76 | -1.22 (-8.14%) | 40,180,629 |
| 26 Jan 2024 | CNY | 15.3 | 15.5 | 14.85 | 14.98 | 14.98 | -0.44 (-2.85%) | 29,988,963 |
| 25 Jan 2024 | CNY | 14.85 | 15.56 | 14.34 | 15.42 | 15.42 | +0.52 (+3.49%) | 44,035,552 |
| 24 Jan 2024 | CNY | 15.1 | 15.25 | 14.49 | 14.9 | 14.9 | -0.27 (-1.78%) | 34,097,215 |
| 23 Jan 2024 | CNY | 14.25 | 15.65 | 13.88 | 15.17 | 15.17 | +0.75 (+5.20%) | 54,171,200 |
| 22 Jan 2024 | CNY | 15.15 | 15.35 | 14.27 | 14.42 | 14.42 | -1.04 (-6.73%) | 44,107,588 |
| 19 Jan 2024 | CNY | 16.14 | 16.32 | 15.45 | 15.46 | 15.46 | -0.86 (-5.27%) | 43,844,007 |
| 18 Jan 2024 | CNY | 15.86 | 16.41 | 15.76 | 16.32 | 16.32 | +0.4 (+2.51%) | 55,039,721 |
| 17 Jan 2024 | CNY | 16.49 | 16.59 | 15.87 | 15.92 | 15.92 | -0.67 (-4.04%) | 37,415,602 |
| 16 Jan 2024 | CNY | 16.62 | 17.09 | 16.3 | 16.59 | 16.59 | -0.15 (-0.90%) | 49,045,477 |
| 15 Jan 2024 | CNY | 17.05 | 17.24 | 16.5 | 16.74 | 16.74 | -0.29 (-1.70%) | 57,470,873 |
| 12 Jan 2024 | CNY | 16.7 | 18.3 | 16.55 | 17.03 | 17.03 | +0.34 (+2.04%) | 109,901,797 |
| 11 Jan 2024 | CNY | 16.21 | 16.76 | 16.18 | 16.69 | 16.69 | +0.2 (+1.21%) | 76,115,732 |
| 10 Jan 2024 | CNY | 16.24 | 17.05 | 16.01 | 16.49 | 16.49 | +0.19 (+1.17%) | 115,424,308 |
| 9 Jan 2024 | CNY | 14.6 | 16.3 | 14.52 | 16.3 | 16.3 | +1.48 (+9.99%) | 94,769,997 |
| 8 Jan 2024 | CNY | 14.64 | 15.24 | 14.46 | 14.82 | 14.82 | +0.05 (+0.34%) | 28,102,840 |
| 5 Jan 2024 | CNY | 15.15 | 15.45 | 14.65 | 14.77 | 14.77 | -0.47 (-3.08%) | 25,993,177 |
| 4 Jan 2024 | CNY | 15.5 | 15.5 | 15.11 | 15.24 | 15.24 | -0.29 (-1.87%) | 17,921,618 |
| 3 Jan 2024 | CNY | 15.66 | 15.88 | 15.27 | 15.53 | 15.53 | -0.27 (-1.71%) | 28,116,802 |
| 2 Jan 2024 | CNY | 15.83 | 16.03 | 15.65 | 15.8 | 15.8 | -0.09 (-0.57%) | 34,417,246 |
| 29 Dec 2023 | CNY | 15.9 | 15.99 | 15.63 | 15.89 | 15.89 | +0.28 (+1.79%) | 65,171,731 |
| 28 Dec 2023 | CNY | 14.17 | 15.61 | 14.13 | 15.61 | 15.61 | +1.42 (+10.01%) | 55,931,080 |
| 27 Dec 2023 | CNY | 14.33 | 14.37 | 14.03 | 14.19 | 14.19 | -0.2 (-1.39%) | 11,277,831 |
