| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 8.13 | 8.18 | 7.86 | 7.98 | 7.98 | -0.07 (-0.87%) | 2,293,915 |
| 6 Feb 2024 | CNY | 7.71 | 8.3 | 7.28 | 8.05 | 8.05 | +0.35 (+4.55%) | 3,384,116 |
| 5 Feb 2024 | CNY | 8.47 | 8.47 | 7.7 | 7.7 | 7.7 | -0.86 (-10.05%) | 3,662,834 |
| 2 Feb 2024 | CNY | 9.19 | 9.19 | 8.21 | 8.56 | 8.56 | -0.55 (-6.04%) | 3,294,400 |
| 1 Feb 2024 | CNY | 9.58 | 9.58 | 9.02 | 9.11 | 9.11 | -0.23 (-2.46%) | 2,056,300 |
| 31 Jan 2024 | CNY | 9.84 | 9.84 | 9.22 | 9.34 | 9.34 | -0.42 (-4.30%) | 2,482,213 |
| 30 Jan 2024 | CNY | 10.06 | 10.21 | 9.74 | 9.76 | 9.76 | -0.36 (-3.56%) | 1,513,876 |
| 29 Jan 2024 | CNY | 10.42 | 10.53 | 10.07 | 10.12 | 10.12 | -0.36 (-3.44%) | 1,526,487 |
| 26 Jan 2024 | CNY | 10.49 | 10.59 | 10.38 | 10.48 | 10.48 | 0.0 (0.0%) | 1,616,055 |
| 25 Jan 2024 | CNY | 10.09 | 10.52 | 9.97 | 10.48 | 10.48 | +0.36 (+3.56%) | 2,107,600 |
| 24 Jan 2024 | CNY | 9.96 | 10.28 | 9.76 | 10.12 | 10.12 | +0.16 (+1.61%) | 2,144,500 |
| 23 Jan 2024 | CNY | 10 | 10.09 | 9.68 | 9.96 | 9.96 | -0.03 (-0.30%) | 1,917,900 |
| 22 Jan 2024 | CNY | 10.65 | 10.72 | 9.9 | 9.99 | 9.99 | -0.65 (-6.11%) | 2,680,373 |
| 19 Jan 2024 | CNY | 10.84 | 10.91 | 10.62 | 10.64 | 10.64 | -0.26 (-2.39%) | 1,482,442 |
| 18 Jan 2024 | CNY | 10.94 | 11.12 | 10.5 | 10.9 | 10.9 | -0.14 (-1.27%) | 2,895,638 |
| 17 Jan 2024 | CNY | 11.18 | 11.26 | 11.02 | 11.04 | 11.04 | -0.17 (-1.52%) | 2,206,200 |
| 16 Jan 2024 | CNY | 11.15 | 11.24 | 11.02 | 11.21 | 11.21 | +0.07 (+0.63%) | 1,638,100 |
| 15 Jan 2024 | CNY | 11.06 | 11.17 | 11 | 11.14 | 11.14 | +0.06 (+0.54%) | 1,078,432 |
| 12 Jan 2024 | CNY | 11.1 | 11.23 | 11.05 | 11.08 | 11.08 | +0.04 (+0.36%) | 978,600 |
| 11 Jan 2024 | CNY | 10.91 | 11.12 | 10.83 | 11.04 | 11.04 | +0.11 (+1.01%) | 1,419,332 |
| 10 Jan 2024 | CNY | 10.92 | 11.04 | 10.75 | 10.93 | 10.93 | +0.02 (+0.18%) | 1,052,400 |
| 9 Jan 2024 | CNY | 10.82 | 11.09 | 10.8 | 10.91 | 10.91 | +0.1 (+0.93%) | 1,116,100 |
| 8 Jan 2024 | CNY | 11.03 | 11.06 | 10.81 | 10.81 | 10.81 | -0.22 (-1.99%) | 1,215,500 |
| 5 Jan 2024 | CNY | 11.11 | 11.25 | 10.99 | 11.03 | 11.03 | -0.08 (-0.72%) | 1,291,200 |
| 4 Jan 2024 | CNY | 11.23 | 11.3 | 11.09 | 11.11 | 11.11 | -0.12 (-1.07%) | 1,171,800 |
| 3 Jan 2024 | CNY | 11.28 | 11.32 | 11.15 | 11.23 | 11.23 | 0.0 (0.0%) | 1,347,300 |
| 2 Jan 2024 | CNY | 11.21 | 11.3 | 11.19 | 11.23 | 11.23 | +0.08 (+0.72%) | 1,476,000 |
| 29 Dec 2023 | CNY | 11.13 | 11.2 | 11.08 | 11.15 | 11.15 | +0.05 (+0.45%) | 1,351,400 |
| 28 Dec 2023 | CNY | 10.76 | 11.14 | 10.68 | 11.1 | 11.1 | +0.39 (+3.64%) | 2,249,773 |
| 27 Dec 2023 | CNY | 10.73 | 10.74 | 10.59 | 10.71 | 10.71 | -0.02 (-0.19%) | 791,100 |
