| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 8.93 | 9.68 | 8.57 | 9.07 | 9.07 | +0.17 (+1.91%) | 24,621,572 |
| 1 Feb 2024 | CNY | 8.88 | 9.13 | 8.73 | 8.9 | 8.9 | -0.02 (-0.22%) | 13,075,869 |
| 31 Jan 2024 | CNY | 9.29 | 9.58 | 8.86 | 8.92 | 8.92 | -0.42 (-4.50%) | 16,487,625 |
| 30 Jan 2024 | CNY | 9.7 | 9.83 | 9.32 | 9.34 | 9.34 | -0.79 (-7.80%) | 21,495,971 |
| 29 Jan 2024 | CNY | 10.68 | 10.75 | 10.12 | 10.13 | 10.13 | -0.59 (-5.50%) | 16,051,814 |
| 26 Jan 2024 | CNY | 10.81 | 10.97 | 10.69 | 10.72 | 10.72 | -0.2 (-1.83%) | 13,880,792 |
| 25 Jan 2024 | CNY | 10.61 | 10.94 | 10.4 | 10.92 | 10.92 | +0.22 (+2.06%) | 19,137,098 |
| 24 Jan 2024 | CNY | 10.73 | 10.92 | 10.28 | 10.7 | 10.7 | -0.05 (-0.47%) | 18,912,307 |
| 23 Jan 2024 | CNY | 10.6 | 10.86 | 10.35 | 10.75 | 10.75 | +0.15 (+1.42%) | 17,668,842 |
| 22 Jan 2024 | CNY | 11 | 11.18 | 10.5 | 10.6 | 10.6 | -0.6 (-5.36%) | 21,654,346 |
| 19 Jan 2024 | CNY | 11.45 | 11.85 | 11.19 | 11.2 | 11.2 | -0.36 (-3.11%) | 17,665,401 |
| 18 Jan 2024 | CNY | 11.35 | 11.58 | 11.05 | 11.56 | 11.56 | +0.12 (+1.05%) | 23,504,892 |
| 17 Jan 2024 | CNY | 11.75 | 11.83 | 11.43 | 11.44 | 11.44 | -0.33 (-2.80%) | 15,110,271 |
| 16 Jan 2024 | CNY | 11.78 | 12.04 | 11.6 | 11.77 | 11.77 | -0.01 (-0.08%) | 23,199,700 |
| 15 Jan 2024 | CNY | 12.05 | 12.25 | 11.72 | 11.78 | 11.78 | -0.45 (-3.68%) | 32,766,637 |
| 12 Jan 2024 | CNY | 11.66 | 12.58 | 11.66 | 12.23 | 12.23 | +0.45 (+3.82%) | 54,055,208 |
| 11 Jan 2024 | CNY | 11.5 | 11.98 | 11.42 | 11.78 | 11.78 | +0.28 (+2.43%) | 48,212,789 |
| 10 Jan 2024 | CNY | 10.55 | 11.5 | 10.44 | 11.5 | 11.5 | +1.05 (+10.05%) | 21,903,154 |
| 9 Jan 2024 | CNY | 10.64 | 10.78 | 10.32 | 10.45 | 10.45 | -0.23 (-2.15%) | 13,893,299 |
| 8 Jan 2024 | CNY | 10.94 | 11.14 | 10.66 | 10.68 | 10.68 | -0.29 (-2.64%) | 10,160,395 |
| 5 Jan 2024 | CNY | 11.15 | 11.39 | 10.94 | 10.97 | 10.97 | -0.18 (-1.61%) | 8,518,248 |
| 4 Jan 2024 | CNY | 11.38 | 11.41 | 11.09 | 11.15 | 11.15 | -0.26 (-2.28%) | 8,917,397 |
| 3 Jan 2024 | CNY | 11.4 | 11.53 | 11.34 | 11.41 | 11.41 | -0.04 (-0.35%) | 6,434,458 |
| 2 Jan 2024 | CNY | 11.59 | 11.72 | 11.45 | 11.45 | 11.45 | -0.17 (-1.46%) | 8,573,691 |
| 29 Dec 2023 | CNY | 11.49 | 11.71 | 11.46 | 11.62 | 11.62 | +0.1 (+0.87%) | 11,029,358 |
| 28 Dec 2023 | CNY | 10.86 | 11.62 | 10.82 | 11.52 | 11.52 | +0.6 (+5.49%) | 24,354,595 |
| 27 Dec 2023 | CNY | 10.95 | 10.99 | 10.74 | 10.92 | 10.92 | -0.04 (-0.36%) | 6,643,857 |
| 26 Dec 2023 | CNY | 11.02 | 11.07 | 10.85 | 10.96 | 10.96 | -0.04 (-0.36%) | 7,648,785 |
| 25 Dec 2023 | CNY | 11.09 | 11.18 | 10.94 | 11 | 11 | -0.12 (-1.08%) | 7,602,653 |
| 22 Dec 2023 | CNY | 10.96 | 11.25 | 10.76 | 11.12 | 11.12 | +0.15 (+1.37%) | 14,571,364 |
