| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 11.83 | 12.25 | 10.75 | 11.09 | 11.09 | -0.8 (-6.73%) | 11,993,900 |
| 2 Feb 2024 | CNY | 10.82 | 11.89 | 10.82 | 11.89 | 11.89 | +1.08 (+9.99%) | 14,230,724 |
| 1 Feb 2024 | CNY | 10.96 | 11.04 | 10.54 | 10.81 | 10.81 | -0.27 (-2.44%) | 3,046,274 |
| 31 Jan 2024 | CNY | 11.69 | 11.85 | 10.9 | 11.08 | 11.08 | -0.65 (-5.54%) | 4,158,700 |
| 30 Jan 2024 | CNY | 11.9 | 12.2 | 11.7 | 11.73 | 11.73 | -0.4 (-3.30%) | 2,368,600 |
| 29 Jan 2024 | CNY | 12.54 | 12.63 | 12.09 | 12.13 | 12.13 | -0.36 (-2.88%) | 3,264,417 |
| 26 Jan 2024 | CNY | 12.58 | 12.82 | 12.41 | 12.49 | 12.49 | -0.13 (-1.03%) | 4,242,717 |
| 25 Jan 2024 | CNY | 12.18 | 12.72 | 12.18 | 12.62 | 12.62 | +0.08 (+0.64%) | 5,670,542 |
| 24 Jan 2024 | CNY | 11.9 | 12.67 | 11.53 | 12.54 | 12.54 | +0.73 (+6.18%) | 6,952,042 |
| 23 Jan 2024 | CNY | 11.78 | 11.83 | 11.48 | 11.81 | 11.81 | -0.03 (-0.25%) | 3,521,643 |
| 22 Jan 2024 | CNY | 12.79 | 12.8 | 11.7 | 11.84 | 11.84 | -0.95 (-7.43%) | 5,424,100 |
| 19 Jan 2024 | CNY | 13.19 | 13.19 | 12.79 | 12.79 | 12.79 | -0.44 (-3.33%) | 3,858,142 |
| 18 Jan 2024 | CNY | 13.66 | 13.75 | 12.8 | 13.23 | 13.23 | -0.66 (-4.75%) | 8,488,800 |
| 17 Jan 2024 | CNY | 14.38 | 14.56 | 13.81 | 13.89 | 13.89 | -0.6 (-4.14%) | 7,992,279 |
| 16 Jan 2024 | CNY | 13.77 | 14.69 | 13.12 | 14.49 | 14.49 | +0.57 (+4.09%) | 13,966,063 |
| 15 Jan 2024 | CNY | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 4,007,997 |
| 12 Jan 2024 | CNY | 14.21 | 14.4 | 13.92 | 13.92 | 13.92 | -0.34 (-2.38%) | 4,803,481 |
| 11 Jan 2024 | CNY | 14.25 | 14.35 | 14.02 | 14.26 | 14.26 | -0.16 (-1.11%) | 5,534,000 |
| 10 Jan 2024 | CNY | 13.99 | 14.45 | 13.87 | 14.42 | 14.42 | +0.44 (+3.15%) | 8,758,377 |
| 9 Jan 2024 | CNY | 13.86 | 14.1 | 13.75 | 13.98 | 13.98 | +0.05 (+0.36%) | 3,920,760 |
| 8 Jan 2024 | CNY | 13.93 | 14.28 | 13.73 | 13.93 | 13.93 | -0.15 (-1.07%) | 4,269,442 |
| 5 Jan 2024 | CNY | 14.7 | 14.77 | 13.98 | 14.08 | 14.08 | -0.68 (-4.61%) | 7,556,600 |
| 4 Jan 2024 | CNY | 14.7 | 14.78 | 14.44 | 14.76 | 14.76 | -0.08 (-0.54%) | 5,731,242 |
| 3 Jan 2024 | CNY | 15.15 | 15.18 | 14.69 | 14.84 | 14.84 | -0.43 (-2.82%) | 9,405,400 |
| 2 Jan 2024 | CNY | 14.86 | 15.65 | 14.61 | 15.27 | 15.27 | +0.43 (+2.90%) | 14,551,923 |
| 29 Dec 2023 | CNY | 14.76 | 14.95 | 14.71 | 14.84 | 14.84 | +0.02 (+0.13%) | 9,112,242 |
| 28 Dec 2023 | CNY | 14.85 | 15.1 | 14.69 | 14.82 | 14.82 | -0.21 (-1.40%) | 14,362,803 |
| 27 Dec 2023 | CNY | 14.16 | 15.55 | 14.01 | 15.03 | 15.03 | +0.8 (+5.62%) | 19,454,643 |
| 26 Dec 2023 | CNY | 14.2 | 14.66 | 14.2 | 14.23 | 14.23 | -0.07 (-0.49%) | 8,308,401 |
| 25 Dec 2023 | CNY | 13.93 | 14.68 | 13.79 | 14.3 | 14.3 | +0.48 (+3.47%) | 7,165,834 |
