| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 13.11 | 13.28 | 12.33 | 12.63 | 12.63 | -0.49 (-3.73%) | 3,251,168 |
| 1 Feb 2024 | CNY | 13.31 | 13.58 | 12.82 | 13.12 | 13.12 | -0.27 (-2.02%) | 4,172,998 |
| 31 Jan 2024 | CNY | 13.62 | 13.76 | 13.3 | 13.39 | 13.39 | -0.21 (-1.54%) | 2,474,859 |
| 30 Jan 2024 | CNY | 14.21 | 14.3 | 13.53 | 13.6 | 13.6 | -0.72 (-5.03%) | 3,039,755 |
| 29 Jan 2024 | CNY | 14.33 | 14.5 | 14.28 | 14.32 | 14.32 | +0.01 (+0.07%) | 3,032,800 |
| 26 Jan 2024 | CNY | 14.14 | 14.55 | 14.11 | 14.31 | 14.31 | +0.14 (+0.99%) | 2,222,171 |
| 25 Jan 2024 | CNY | 13.68 | 14.19 | 13.5 | 14.17 | 14.17 | +0.53 (+3.89%) | 3,106,467 |
| 24 Jan 2024 | CNY | 13.62 | 13.76 | 13 | 13.64 | 13.64 | +0.05 (+0.37%) | 3,494,440 |
| 23 Jan 2024 | CNY | 13.44 | 13.73 | 13.19 | 13.59 | 13.59 | +0.11 (+0.82%) | 3,866,600 |
| 22 Jan 2024 | CNY | 14.47 | 14.6 | 13.4 | 13.48 | 13.48 | -0.99 (-6.84%) | 5,370,096 |
| 19 Jan 2024 | CNY | 14.32 | 14.81 | 14.19 | 14.47 | 14.47 | +0.29 (+2.05%) | 6,004,390 |
| 18 Jan 2024 | CNY | 14.36 | 14.81 | 13.81 | 14.18 | 14.18 | +0.05 (+0.35%) | 6,504,299 |
| 17 Jan 2024 | CNY | 14.38 | 14.48 | 14.13 | 14.13 | 14.13 | -0.24 (-1.67%) | 1,965,120 |
| 16 Jan 2024 | CNY | 14.25 | 14.63 | 14.16 | 14.37 | 14.37 | +0.12 (+0.84%) | 2,177,839 |
| 15 Jan 2024 | CNY | 14.23 | 14.44 | 14.07 | 14.25 | 14.25 | +0.16 (+1.14%) | 2,434,020 |
| 12 Jan 2024 | CNY | 14 | 14.53 | 13.96 | 14.09 | 14.09 | -0.01 (-0.07%) | 3,040,756 |
| 11 Jan 2024 | CNY | 13.76 | 14.28 | 13.6 | 14.1 | 14.1 | +0.34 (+2.47%) | 3,717,085 |
| 10 Jan 2024 | CNY | 13.63 | 13.93 | 13.57 | 13.76 | 13.76 | +0.06 (+0.44%) | 2,458,304 |
| 9 Jan 2024 | CNY | 13.49 | 13.82 | 13.35 | 13.7 | 13.7 | +0.23 (+1.71%) | 2,435,224 |
| 8 Jan 2024 | CNY | 13.79 | 13.98 | 13.47 | 13.47 | 13.47 | -0.41 (-2.95%) | 3,667,580 |
| 5 Jan 2024 | CNY | 14 | 14.2 | 13.76 | 13.88 | 13.88 | -0.17 (-1.21%) | 2,415,400 |
| 4 Jan 2024 | CNY | 14.08 | 14.18 | 13.9 | 14.05 | 14.05 | -0.11 (-0.78%) | 1,829,300 |
| 3 Jan 2024 | CNY | 14.16 | 14.24 | 13.98 | 14.16 | 14.16 | +0.01 (+0.07%) | 2,061,840 |
| 2 Jan 2024 | CNY | 14.18 | 14.37 | 14.12 | 14.15 | 14.15 | -0.1 (-0.70%) | 2,145,371 |
| 29 Dec 2023 | CNY | 14.1 | 14.35 | 14.03 | 14.25 | 14.25 | +0.15 (+1.06%) | 1,861,200 |
| 28 Dec 2023 | CNY | 13.66 | 14.17 | 13.47 | 14.1 | 14.1 | +0.52 (+3.83%) | 2,565,860 |
| 27 Dec 2023 | CNY | 13.59 | 13.65 | 13.42 | 13.58 | 13.58 | -0.01 (-0.07%) | 1,704,773 |
| 26 Dec 2023 | CNY | 13.78 | 13.79 | 13.47 | 13.59 | 13.59 | -0.09 (-0.66%) | 1,857,240 |
| 25 Dec 2023 | CNY | 13.9 | 13.9 | 13.65 | 13.68 | 13.68 | -0.14 (-1.01%) | 1,808,374 |
| 22 Dec 2023 | CNY | 13.8 | 13.97 | 13.63 | 13.82 | 13.82 | +0.01 (+0.07%) | 2,137,052 |
