| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 11.08 | 11.27 | 10.47 | 10.81 | 10.81 | -0.24 (-2.17%) | 29,702,483 |
| 1 Feb 2024 | CNY | 10.69 | 11.34 | 10.62 | 11.05 | 11.05 | +0.24 (+2.22%) | 25,956,741 |
| 31 Jan 2024 | CNY | 11.39 | 11.39 | 10.75 | 10.81 | 10.81 | -0.56 (-4.93%) | 30,594,417 |
| 30 Jan 2024 | CNY | 11.38 | 11.75 | 11.31 | 11.37 | 11.37 | -0.1 (-0.87%) | 26,764,404 |
| 29 Jan 2024 | CNY | 11.74 | 11.79 | 11.35 | 11.47 | 11.47 | -0.22 (-1.88%) | 27,818,173 |
| 26 Jan 2024 | CNY | 11.57 | 11.93 | 11.54 | 11.69 | 11.69 | +0.05 (+0.43%) | 33,505,401 |
| 25 Jan 2024 | CNY | 11.3 | 11.68 | 11.23 | 11.64 | 11.64 | +0.28 (+2.46%) | 42,568,823 |
| 24 Jan 2024 | CNY | 11.35 | 11.44 | 11 | 11.36 | 11.36 | -0.04 (-0.35%) | 35,858,559 |
| 23 Jan 2024 | CNY | 10.84 | 11.45 | 10.84 | 11.4 | 11.4 | +0.52 (+4.78%) | 54,330,946 |
| 22 Jan 2024 | CNY | 11.25 | 11.64 | 10.78 | 10.88 | 10.88 | +0.15 (+1.40%) | 59,418,632 |
| 19 Jan 2024 | CNY | 10.63 | 10.82 | 10.53 | 10.73 | 10.73 | +0.07 (+0.66%) | 15,786,083 |
| 18 Jan 2024 | CNY | 10.77 | 10.79 | 10.26 | 10.66 | 10.66 | -0.18 (-1.66%) | 31,958,132 |
| 17 Jan 2024 | CNY | 11.23 | 11.28 | 10.82 | 10.84 | 10.84 | -0.48 (-4.24%) | 21,436,943 |
| 16 Jan 2024 | CNY | 11.45 | 11.46 | 11.12 | 11.32 | 11.32 | -0.16 (-1.39%) | 24,318,607 |
| 15 Jan 2024 | CNY | 11.33 | 11.55 | 11.2 | 11.48 | 11.48 | +0.39 (+3.52%) | 44,219,717 |
| 12 Jan 2024 | CNY | 10.59 | 11.39 | 10.59 | 11.09 | 11.09 | +0.47 (+4.43%) | 42,577,739 |
| 11 Jan 2024 | CNY | 10.49 | 10.66 | 10.45 | 10.62 | 10.62 | +0.1 (+0.95%) | 11,659,349 |
| 10 Jan 2024 | CNY | 10.62 | 10.64 | 10.46 | 10.52 | 10.52 | -0.13 (-1.22%) | 10,755,060 |
| 9 Jan 2024 | CNY | 10.72 | 10.82 | 10.61 | 10.65 | 10.65 | -0.08 (-0.75%) | 10,028,905 |
| 8 Jan 2024 | CNY | 11.02 | 11.02 | 10.72 | 10.73 | 10.73 | -0.3 (-2.72%) | 11,657,655 |
| 5 Jan 2024 | CNY | 11.17 | 11.33 | 10.99 | 11.03 | 11.03 | -0.17 (-1.52%) | 14,093,979 |
| 4 Jan 2024 | CNY | 11.13 | 11.22 | 11.05 | 11.2 | 11.2 | 0.0 (0.0%) | 13,024,481 |
| 3 Jan 2024 | CNY | 11.18 | 11.28 | 11.12 | 11.2 | 11.2 | -0.02 (-0.18%) | 15,824,094 |
| 2 Jan 2024 | CNY | 11.16 | 11.27 | 11.11 | 11.22 | 11.22 | +0.08 (+0.72%) | 15,290,014 |
| 29 Dec 2023 | CNY | 11.1 | 11.14 | 11.02 | 11.14 | 11.14 | +0.01 (+0.09%) | 13,373,283 |
| 28 Dec 2023 | CNY | 11.06 | 11.17 | 11.05 | 11.13 | 11.13 | +0.16 (+1.46%) | 19,934,608 |
| 27 Dec 2023 | CNY | 10.95 | 11.02 | 10.83 | 10.97 | 10.97 | 0.0 (0.0%) | 9,760,830 |
| 26 Dec 2023 | CNY | 10.9 | 11.02 | 10.88 | 10.97 | 10.97 | +0.02 (+0.18%) | 12,755,430 |
| 25 Dec 2023 | CNY | 10.8 | 10.99 | 10.76 | 10.95 | 10.95 | +0.16 (+1.48%) | 12,336,171 |
| 22 Dec 2023 | CNY | 10.84 | 10.88 | 10.7 | 10.79 | 10.79 | 0.0 (0.0%) | 10,438,238 |
