| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 12.57 | 13.6 | 12.55 | 13.38 | 13.38 | +0.79 (+6.27%) | 35,889,150 |
| 6 Feb 2024 | CNY | 11.35 | 12.61 | 11.2 | 12.59 | 12.59 | +1.13 (+9.86%) | 30,746,525 |
| 5 Feb 2024 | CNY | 11.56 | 12.08 | 10.81 | 11.46 | 11.46 | -0.18 (-1.55%) | 26,397,589 |
| 2 Feb 2024 | CNY | 12.36 | 12.46 | 11.4 | 11.64 | 11.64 | -0.72 (-5.83%) | 26,580,400 |
| 1 Feb 2024 | CNY | 12.5 | 12.85 | 12.36 | 12.36 | 12.36 | -0.31 (-2.45%) | 22,851,838 |
| 31 Jan 2024 | CNY | 12.12 | 13.08 | 12.12 | 12.67 | 12.67 | +0.59 (+4.88%) | 36,403,944 |
| 30 Jan 2024 | CNY | 12.55 | 12.68 | 12.08 | 12.08 | 12.08 | -0.64 (-5.03%) | 19,998,661 |
| 29 Jan 2024 | CNY | 13.45 | 13.47 | 12.65 | 12.72 | 12.72 | -0.79 (-5.85%) | 25,899,405 |
| 26 Jan 2024 | CNY | 13.78 | 13.92 | 13.49 | 13.51 | 13.51 | -0.35 (-2.53%) | 19,704,822 |
| 25 Jan 2024 | CNY | 13.8 | 13.89 | 13.35 | 13.86 | 13.86 | +0.05 (+0.36%) | 26,557,675 |
| 24 Jan 2024 | CNY | 14.04 | 14.07 | 13.34 | 13.81 | 13.81 | -0.25 (-1.78%) | 25,747,669 |
| 23 Jan 2024 | CNY | 13.81 | 14.21 | 13.48 | 14.06 | 14.06 | +0.08 (+0.57%) | 25,271,674 |
| 22 Jan 2024 | CNY | 13.87 | 14.38 | 13.71 | 13.98 | 13.98 | -0.13 (-0.92%) | 28,572,416 |
| 19 Jan 2024 | CNY | 14.49 | 14.6 | 14.11 | 14.11 | 14.11 | -0.54 (-3.69%) | 31,376,505 |
| 18 Jan 2024 | CNY | 14.1 | 14.65 | 14.02 | 14.65 | 14.65 | +0.45 (+3.17%) | 38,568,118 |
| 17 Jan 2024 | CNY | 14.11 | 14.37 | 13.95 | 14.2 | 14.2 | -0.19 (-1.32%) | 28,131,992 |
| 16 Jan 2024 | CNY | 13.99 | 14.8 | 13.87 | 14.39 | 14.39 | +0.39 (+2.79%) | 50,722,684 |
| 15 Jan 2024 | CNY | 13.79 | 14.28 | 13.74 | 14 | 14 | +0.65 (+4.87%) | 45,359,961 |
| 12 Jan 2024 | CNY | 13.28 | 13.54 | 13.19 | 13.35 | 13.35 | +0.07 (+0.53%) | 15,586,108 |
| 11 Jan 2024 | CNY | 12.97 | 13.41 | 12.9 | 13.28 | 13.28 | +0.28 (+2.15%) | 14,152,646 |
| 10 Jan 2024 | CNY | 12.84 | 13.25 | 12.69 | 13 | 13 | +0.08 (+0.62%) | 12,089,610 |
| 9 Jan 2024 | CNY | 12.86 | 13.15 | 12.68 | 12.92 | 12.92 | +0.12 (+0.94%) | 11,284,170 |
| 8 Jan 2024 | CNY | 13.02 | 13.11 | 12.8 | 12.8 | 12.8 | -0.25 (-1.92%) | 10,195,427 |
| 5 Jan 2024 | CNY | 13.23 | 13.38 | 12.96 | 13.05 | 13.05 | -0.12 (-0.91%) | 10,465,019 |
| 4 Jan 2024 | CNY | 13.35 | 13.41 | 13.09 | 13.17 | 13.17 | -0.23 (-1.72%) | 11,369,548 |
| 3 Jan 2024 | CNY | 13.34 | 13.49 | 13.26 | 13.4 | 13.4 | -0.01 (-0.07%) | 10,660,181 |
| 2 Jan 2024 | CNY | 13.56 | 13.66 | 13.4 | 13.41 | 13.41 | -0.13 (-0.96%) | 13,528,151 |
| 29 Dec 2023 | CNY | 13.54 | 13.64 | 13.4 | 13.54 | 13.54 | -0.02 (-0.15%) | 18,378,226 |
| 28 Dec 2023 | CNY | 12.85 | 13.74 | 12.8 | 13.56 | 13.56 | +0.66 (+5.12%) | 31,682,637 |
| 27 Dec 2023 | CNY | 12.79 | 12.92 | 12.7 | 12.9 | 12.9 | +0.13 (+1.02%) | 9,602,062 |
