| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 11.8 | 11.8 | 10.63 | 10.63 | 10.63 | -1.18 (-9.99%) | 2,328,000 |
| 2 Feb 2024 | CNY | 12.58 | 12.78 | 11.31 | 11.81 | 11.81 | -0.74 (-5.90%) | 2,606,747 |
| 1 Feb 2024 | CNY | 12.79 | 12.84 | 12.25 | 12.55 | 12.55 | -0.3 (-2.33%) | 2,488,776 |
| 31 Jan 2024 | CNY | 13.51 | 13.69 | 12.84 | 12.85 | 12.85 | -0.67 (-4.96%) | 2,106,552 |
| 30 Jan 2024 | CNY | 13.69 | 14 | 13.46 | 13.52 | 13.52 | -0.36 (-2.59%) | 1,178,276 |
| 29 Jan 2024 | CNY | 14.39 | 14.54 | 13.78 | 13.88 | 13.88 | -0.52 (-3.61%) | 1,976,500 |
| 26 Jan 2024 | CNY | 14.39 | 14.61 | 14.2 | 14.4 | 14.4 | +0.22 (+1.55%) | 2,505,200 |
| 25 Jan 2024 | CNY | 13.56 | 14.2 | 13.52 | 14.18 | 14.18 | +0.62 (+4.57%) | 2,661,803 |
| 24 Jan 2024 | CNY | 13.38 | 13.7 | 13.01 | 13.56 | 13.56 | +0.11 (+0.82%) | 2,258,500 |
| 23 Jan 2024 | CNY | 13.4 | 13.59 | 13.22 | 13.45 | 13.45 | -0.07 (-0.52%) | 2,190,271 |
| 22 Jan 2024 | CNY | 14.29 | 14.34 | 13.48 | 13.52 | 13.52 | -0.82 (-5.72%) | 3,053,146 |
| 19 Jan 2024 | CNY | 14.8 | 14.94 | 14.26 | 14.34 | 14.34 | -0.46 (-3.11%) | 2,075,100 |
| 18 Jan 2024 | CNY | 14.91 | 15.29 | 14.56 | 14.8 | 14.8 | -0.22 (-1.46%) | 2,768,800 |
| 17 Jan 2024 | CNY | 15.2 | 15.27 | 14.89 | 15.02 | 15.02 | -0.18 (-1.18%) | 2,038,600 |
| 16 Jan 2024 | CNY | 15.39 | 15.59 | 15 | 15.2 | 15.2 | -0.18 (-1.17%) | 3,669,300 |
| 15 Jan 2024 | CNY | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.0 (0.0%) | 5,002,209 |
| 12 Jan 2024 | CNY | 15.36 | 15.54 | 15.3 | 15.38 | 15.38 | +0.02 (+0.13%) | 1,571,200 |
| 11 Jan 2024 | CNY | 15.08 | 15.4 | 15.01 | 15.36 | 15.36 | +0.2 (+1.32%) | 1,596,500 |
| 10 Jan 2024 | CNY | 15.52 | 15.52 | 15.1 | 15.16 | 15.16 | -0.29 (-1.88%) | 1,695,327 |
| 9 Jan 2024 | CNY | 15.41 | 15.55 | 15.23 | 15.45 | 15.45 | +0.07 (+0.46%) | 2,050,300 |
| 8 Jan 2024 | CNY | 15.7 | 15.7 | 15.32 | 15.38 | 15.38 | -0.18 (-1.16%) | 1,876,900 |
| 5 Jan 2024 | CNY | 15.62 | 15.74 | 15.35 | 15.56 | 15.56 | -0.12 (-0.77%) | 2,361,300 |
| 4 Jan 2024 | CNY | 15.8 | 15.99 | 15.58 | 15.68 | 15.68 | -0.03 (-0.19%) | 2,994,794 |
| 3 Jan 2024 | CNY | 15.6 | 15.86 | 15.5 | 15.71 | 15.71 | +0.13 (+0.83%) | 3,285,571 |
| 2 Jan 2024 | CNY | 15.54 | 15.66 | 15.46 | 15.58 | 15.58 | +0.05 (+0.32%) | 2,304,671 |
| 29 Dec 2023 | CNY | 15.48 | 15.56 | 15.38 | 15.53 | 15.53 | +0.04 (+0.26%) | 2,505,927 |
| 28 Dec 2023 | CNY | 15.3 | 15.51 | 15.02 | 15.49 | 15.49 | +0.29 (+1.91%) | 3,555,330 |
| 27 Dec 2023 | CNY | 15.03 | 15.3 | 15 | 15.2 | 15.2 | +0.03 (+0.20%) | 2,099,357 |
| 26 Dec 2023 | CNY | 15.35 | 15.43 | 15.12 | 15.17 | 15.17 | -0.19 (-1.24%) | 2,087,327 |
| 25 Dec 2023 | CNY | 15.82 | 15.88 | 15.15 | 15.36 | 15.36 | -0.46 (-2.91%) | 4,006,493 |
