| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 6.05 | 7.37 | 6.05 | 7.13 | 7.13 | +0.41 (+6.10%) | 17,728,799 |
| 6 Feb 2024 | CNY | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.75 (-10.04%) | 2,406,000 |
| 5 Feb 2024 | CNY | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.83 (-10.00%) | 560,400 |
| 2 Feb 2024 | CNY | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.92 (-9.98%) | 1,625,900 |
| 1 Feb 2024 | CNY | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.02 (-9.96%) | 1,013,400 |
| 31 Jan 2024 | CNY | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.14 (-10.02%) | 973,700 |
| 30 Jan 2024 | CNY | 11.8 | 11.8 | 11.36 | 11.38 | 11.38 | -0.36 (-3.07%) | 2,286,700 |
| 29 Jan 2024 | CNY | 12.1 | 12.19 | 11.73 | 11.74 | 11.74 | -0.4 (-3.29%) | 3,107,900 |
| 26 Jan 2024 | CNY | 12.22 | 12.34 | 12.06 | 12.14 | 12.14 | -0.07 (-0.57%) | 3,837,660 |
| 25 Jan 2024 | CNY | 11.99 | 12.27 | 11.83 | 12.21 | 12.21 | +0.21 (+1.75%) | 4,359,320 |
| 24 Jan 2024 | CNY | 11.94 | 12.15 | 11.7 | 12 | 12 | +0.32 (+2.74%) | 4,922,020 |
| 23 Jan 2024 | CNY | 11.54 | 11.76 | 11.2 | 11.68 | 11.68 | +0.15 (+1.30%) | 3,614,260 |
| 22 Jan 2024 | CNY | 12.43 | 12.43 | 11.48 | 11.53 | 11.53 | -0.9 (-7.24%) | 5,148,290 |
| 19 Jan 2024 | CNY | 12.71 | 12.79 | 12.43 | 12.43 | 12.43 | -0.27 (-2.13%) | 3,352,059 |
| 18 Jan 2024 | CNY | 13.15 | 13.27 | 12.28 | 12.7 | 12.7 | -0.45 (-3.42%) | 7,395,760 |
| 17 Jan 2024 | CNY | 13.7 | 13.84 | 13.14 | 13.15 | 13.15 | -0.83 (-5.94%) | 7,677,900 |
| 16 Jan 2024 | CNY | 13.87 | 14.2 | 13.81 | 13.98 | 13.98 | -0.01 (-0.07%) | 7,649,979 |
| 15 Jan 2024 | CNY | 13.58 | 14.38 | 13.42 | 13.99 | 13.99 | +0.37 (+2.72%) | 10,048,539 |
| 12 Jan 2024 | CNY | 14.29 | 14.37 | 13.6 | 13.62 | 13.62 | -0.79 (-5.48%) | 10,638,500 |
| 11 Jan 2024 | CNY | 14.27 | 14.62 | 14.03 | 14.41 | 14.41 | -0.05 (-0.35%) | 14,464,634 |
| 10 Jan 2024 | CNY | 13.58 | 14.65 | 13.45 | 14.46 | 14.46 | +0.7 (+5.09%) | 18,374,236 |
| 9 Jan 2024 | CNY | 13.4 | 13.98 | 13.26 | 13.76 | 13.76 | +0.47 (+3.54%) | 9,572,100 |
| 8 Jan 2024 | CNY | 13.46 | 13.54 | 13.13 | 13.29 | 13.29 | +0.03 (+0.23%) | 4,110,010 |
| 5 Jan 2024 | CNY | 13.6 | 13.73 | 13.18 | 13.26 | 13.26 | -0.4 (-2.93%) | 4,006,510 |
| 4 Jan 2024 | CNY | 13.75 | 14.03 | 13.53 | 13.66 | 13.66 | -0.11 (-0.80%) | 4,869,811 |
| 3 Jan 2024 | CNY | 13.38 | 13.98 | 13.38 | 13.77 | 13.77 | +0.21 (+1.55%) | 7,716,327 |
| 2 Jan 2024 | CNY | 13.31 | 13.81 | 13.28 | 13.56 | 13.56 | +0.17 (+1.27%) | 6,256,900 |
| 29 Dec 2023 | CNY | 13.29 | 13.51 | 13.25 | 13.39 | 13.39 | +0.05 (+0.37%) | 4,650,560 |
| 28 Dec 2023 | CNY | 13.28 | 13.5 | 13.05 | 13.34 | 13.34 | -0.15 (-1.11%) | 6,586,610 |
| 27 Dec 2023 | CNY | 12.85 | 13.77 | 12.77 | 13.49 | 13.49 | +0.54 (+4.17%) | 9,118,509 |
