| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 9.93 | 9.94 | 9.18 | 9.2 | 9.2 | -0.68 (-6.88%) | 4,231,400 |
| 30 Jan 2024 | CNY | 10.32 | 10.32 | 9.85 | 9.88 | 9.88 | -0.45 (-4.36%) | 2,954,258 |
| 29 Jan 2024 | CNY | 10.65 | 10.7 | 10.19 | 10.33 | 10.33 | -0.31 (-2.91%) | 3,657,800 |
| 26 Jan 2024 | CNY | 10.54 | 10.76 | 10.45 | 10.64 | 10.64 | +0.09 (+0.85%) | 3,068,600 |
| 25 Jan 2024 | CNY | 10.19 | 10.56 | 10.08 | 10.55 | 10.55 | +0.37 (+3.63%) | 3,666,426 |
| 24 Jan 2024 | CNY | 9.84 | 10.31 | 9.7 | 10.18 | 10.18 | +0.33 (+3.35%) | 5,112,000 |
| 23 Jan 2024 | CNY | 10.12 | 10.23 | 9.62 | 9.85 | 9.85 | -0.27 (-2.67%) | 5,941,710 |
| 22 Jan 2024 | CNY | 11.03 | 11.21 | 10.02 | 10.12 | 10.12 | -1.01 (-9.07%) | 4,958,100 |
| 19 Jan 2024 | CNY | 11.28 | 11.45 | 11 | 11.13 | 11.13 | -0.08 (-0.71%) | 4,289,813 |
| 18 Jan 2024 | CNY | 11.6 | 11.68 | 11 | 11.21 | 11.21 | -0.47 (-4.02%) | 6,198,258 |
| 17 Jan 2024 | CNY | 11.74 | 12 | 11.65 | 11.68 | 11.68 | -0.06 (-0.51%) | 3,540,200 |
| 16 Jan 2024 | CNY | 11.84 | 11.86 | 11.56 | 11.74 | 11.74 | -0.08 (-0.68%) | 2,633,900 |
| 15 Jan 2024 | CNY | 11.62 | 11.99 | 11.62 | 11.82 | 11.82 | +0.12 (+1.03%) | 2,094,800 |
| 12 Jan 2024 | CNY | 11.83 | 11.94 | 11.69 | 11.7 | 11.7 | -0.13 (-1.10%) | 2,434,700 |
| 11 Jan 2024 | CNY | 11.85 | 11.86 | 11.76 | 11.83 | 11.83 | +0.04 (+0.34%) | 1,941,151 |
| 10 Jan 2024 | CNY | 11.91 | 11.97 | 11.75 | 11.79 | 11.79 | -0.15 (-1.26%) | 2,372,400 |
| 9 Jan 2024 | CNY | 11.79 | 12.04 | 11.79 | 11.94 | 11.94 | +0.15 (+1.27%) | 2,668,100 |
| 8 Jan 2024 | CNY | 11.92 | 12.16 | 11.78 | 11.79 | 11.79 | -0.13 (-1.09%) | 2,894,010 |
| 5 Jan 2024 | CNY | 11.97 | 12.08 | 11.83 | 11.92 | 11.92 | -0.08 (-0.67%) | 2,823,210 |
| 4 Jan 2024 | CNY | 11.95 | 12.02 | 11.82 | 12 | 12 | +0.08 (+0.67%) | 2,027,200 |
| 3 Jan 2024 | CNY | 11.91 | 11.99 | 11.79 | 11.92 | 11.92 | +0.01 (+0.08%) | 2,283,400 |
| 2 Jan 2024 | CNY | 11.59 | 11.97 | 11.58 | 11.91 | 11.91 | +0.29 (+2.50%) | 3,434,400 |
| 29 Dec 2023 | CNY | 11.47 | 11.62 | 11.44 | 11.62 | 11.62 | +0.16 (+1.40%) | 2,194,240 |
| 28 Dec 2023 | CNY | 11.5 | 11.57 | 11.25 | 11.46 | 11.46 | -0.02 (-0.17%) | 3,574,300 |
| 27 Dec 2023 | CNY | 11.41 | 11.55 | 11.2 | 11.48 | 11.48 | +0.07 (+0.61%) | 3,189,310 |
| 26 Dec 2023 | CNY | 11.63 | 11.74 | 11.37 | 11.41 | 11.41 | -0.22 (-1.89%) | 2,573,055 |
| 25 Dec 2023 | CNY | 11.78 | 11.84 | 11.28 | 11.63 | 11.63 | -0.15 (-1.27%) | 4,650,100 |
| 22 Dec 2023 | CNY | 11.94 | 12.12 | 11.73 | 11.78 | 11.78 | -0.1 (-0.84%) | 5,025,400 |
| 21 Dec 2023 | CNY | 11.72 | 11.91 | 11.5 | 11.88 | 11.88 | +0.18 (+1.54%) | 3,346,900 |
| 20 Dec 2023 | CNY | 11.68 | 11.85 | 11.67 | 11.7 | 11.7 | +0.04 (+0.34%) | 2,409,000 |
