| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.48 | 11.9 | 11.35 | 11.52 | 11.52 | 0.0 (0.0%) | 159,800,697 |
| 6 Feb 2024 | CNY | 10.84 | 11.58 | 10.8 | 11.52 | 11.52 | +0.63 (+5.79%) | 154,856,160 |
| 5 Feb 2024 | CNY | 11.4 | 11.66 | 10.5 | 10.89 | 10.89 | -0.64 (-5.55%) | 174,237,699 |
| 2 Feb 2024 | CNY | 12.57 | 12.58 | 11.34 | 11.53 | 11.53 | -1.07 (-8.49%) | 202,911,285 |
| 1 Feb 2024 | CNY | 12.4 | 12.98 | 12.33 | 12.6 | 12.6 | +0.3 (+2.44%) | 136,836,695 |
| 31 Jan 2024 | CNY | 12.46 | 12.96 | 12.28 | 12.3 | 12.3 | -0.16 (-1.28%) | 150,018,401 |
| 30 Jan 2024 | CNY | 12.75 | 13.04 | 12.45 | 12.46 | 12.46 | -1.18 (-8.65%) | 200,324,901 |
| 29 Jan 2024 | CNY | 14.21 | 14.21 | 13.64 | 13.64 | 13.64 | -1.51 (-9.97%) | 160,617,386 |
| 26 Jan 2024 | CNY | 15.33 | 15.76 | 15.13 | 15.15 | 15.15 | -0.37 (-2.38%) | 160,949,972 |
| 25 Jan 2024 | CNY | 15.1 | 15.57 | 14.67 | 15.52 | 15.52 | +0.19 (+1.24%) | 208,313,015 |
| 24 Jan 2024 | CNY | 15.86 | 15.99 | 14.8 | 15.33 | 15.33 | -0.54 (-3.40%) | 259,988,980 |
| 23 Jan 2024 | CNY | 15.7 | 16.6 | 15.45 | 15.87 | 15.87 | +0.12 (+0.76%) | 258,695,852 |
| 22 Jan 2024 | CNY | 15.87 | 16.36 | 15.3 | 15.75 | 15.75 | -0.32 (-1.99%) | 262,951,588 |
| 19 Jan 2024 | CNY | 16.56 | 16.65 | 16.01 | 16.07 | 16.07 | 0.0 (0.0%) | 322,772,875 |
| 18 Jan 2024 | CNY | 14.43 | 16.07 | 14.41 | 16.07 | 16.07 | +1.46 (+9.99%) | 303,448,656 |
| 17 Jan 2024 | CNY | 15.12 | 15.17 | 14.61 | 14.61 | 14.61 | -0.58 (-3.82%) | 88,178,673 |
| 16 Jan 2024 | CNY | 14.62 | 15.51 | 14.5 | 15.19 | 15.19 | +0.5 (+3.40%) | 146,122,741 |
| 15 Jan 2024 | CNY | 14.86 | 15.05 | 14.54 | 14.69 | 14.69 | -0.3 (-2.00%) | 75,121,748 |
| 12 Jan 2024 | CNY | 15.17 | 15.52 | 14.96 | 14.99 | 14.99 | -0.2 (-1.32%) | 117,669,969 |
| 11 Jan 2024 | CNY | 14.7 | 15.35 | 14.63 | 15.19 | 15.19 | +0.37 (+2.50%) | 124,757,924 |
| 10 Jan 2024 | CNY | 14.33 | 15.18 | 14.31 | 14.82 | 14.82 | +0.29 (+2.00%) | 129,421,699 |
| 9 Jan 2024 | CNY | 13.98 | 15.13 | 13.78 | 14.53 | 14.53 | +0.57 (+4.08%) | 147,232,129 |
| 8 Jan 2024 | CNY | 14.1 | 14.43 | 13.93 | 13.96 | 13.96 | -0.22 (-1.55%) | 73,124,486 |
| 5 Jan 2024 | CNY | 14.48 | 14.76 | 14.08 | 14.18 | 14.18 | -0.4 (-2.74%) | 75,461,830 |
| 4 Jan 2024 | CNY | 15 | 15.01 | 14.38 | 14.58 | 14.58 | -0.47 (-3.12%) | 82,080,582 |
| 3 Jan 2024 | CNY | 15.1 | 15.34 | 14.92 | 15.05 | 15.05 | -0.12 (-0.79%) | 57,121,551 |
| 2 Jan 2024 | CNY | 15.64 | 15.64 | 15.15 | 15.17 | 15.17 | -0.47 (-3.01%) | 78,145,426 |
| 29 Dec 2023 | CNY | 15.84 | 16.05 | 15.61 | 15.64 | 15.64 | -0.29 (-1.82%) | 93,214,617 |
| 28 Dec 2023 | CNY | 14.85 | 16.14 | 14.73 | 15.93 | 15.93 | +1.16 (+7.85%) | 186,584,922 |
| 27 Dec 2023 | CNY | 15 | 15.01 | 14.68 | 14.77 | 14.77 | -0.14 (-0.94%) | 38,347,248 |
