| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.55 | 12.68 | 11.55 | 12.68 | 12.68 | +1.15 (+9.97%) | 31,672,659 |
| 6 Feb 2024 | CNY | 10.32 | 11.55 | 10.31 | 11.53 | 11.53 | +1.03 (+9.81%) | 23,861,463 |
| 5 Feb 2024 | CNY | 11.01 | 11.08 | 10.05 | 10.5 | 10.5 | -0.66 (-5.91%) | 22,983,316 |
| 2 Feb 2024 | CNY | 11.79 | 11.92 | 10.71 | 11.16 | 11.16 | -0.56 (-4.78%) | 17,432,306 |
| 1 Feb 2024 | CNY | 12.13 | 12.14 | 11.72 | 11.72 | 11.72 | -0.42 (-3.46%) | 12,459,392 |
| 31 Jan 2024 | CNY | 12.33 | 12.95 | 12.13 | 12.14 | 12.14 | -0.26 (-2.10%) | 13,008,793 |
| 30 Jan 2024 | CNY | 12.72 | 12.85 | 12.37 | 12.4 | 12.4 | -0.33 (-2.59%) | 8,600,094 |
| 29 Jan 2024 | CNY | 13.14 | 13.18 | 12.73 | 12.73 | 12.73 | -0.35 (-2.68%) | 9,611,879 |
| 26 Jan 2024 | CNY | 13.31 | 13.43 | 13.04 | 13.08 | 13.08 | -0.25 (-1.88%) | 9,343,430 |
| 25 Jan 2024 | CNY | 13.13 | 13.37 | 12.99 | 13.33 | 13.33 | +0.21 (+1.60%) | 9,999,420 |
| 24 Jan 2024 | CNY | 13.23 | 13.28 | 12.62 | 13.12 | 13.12 | +0.07 (+0.54%) | 11,796,755 |
| 23 Jan 2024 | CNY | 12.84 | 13.15 | 12.58 | 13.05 | 13.05 | +0.18 (+1.40%) | 10,005,818 |
| 22 Jan 2024 | CNY | 13.66 | 13.66 | 12.78 | 12.87 | 12.87 | -0.84 (-6.13%) | 12,875,601 |
| 19 Jan 2024 | CNY | 13.71 | 14.31 | 13.68 | 13.71 | 13.71 | -0.13 (-0.94%) | 10,042,762 |
| 18 Jan 2024 | CNY | 13.66 | 13.85 | 13.27 | 13.84 | 13.84 | +0.06 (+0.44%) | 13,296,593 |
| 17 Jan 2024 | CNY | 14.38 | 14.39 | 13.77 | 13.78 | 13.78 | -0.57 (-3.97%) | 11,115,080 |
| 16 Jan 2024 | CNY | 14.26 | 14.56 | 14.15 | 14.35 | 14.35 | +0.05 (+0.35%) | 8,446,208 |
| 15 Jan 2024 | CNY | 14.5 | 14.64 | 14.25 | 14.3 | 14.3 | -0.29 (-1.99%) | 8,393,109 |
| 12 Jan 2024 | CNY | 14.5 | 14.8 | 14.31 | 14.59 | 14.59 | +0.03 (+0.21%) | 10,449,966 |
| 11 Jan 2024 | CNY | 14.15 | 14.76 | 14.01 | 14.56 | 14.56 | +0.43 (+3.04%) | 15,782,943 |
| 10 Jan 2024 | CNY | 14.1 | 14.48 | 13.88 | 14.13 | 14.13 | +0.01 (+0.07%) | 9,839,319 |
| 9 Jan 2024 | CNY | 14.09 | 14.44 | 13.87 | 14.12 | 14.12 | +0.06 (+0.43%) | 9,382,898 |
| 8 Jan 2024 | CNY | 14.44 | 14.65 | 14.05 | 14.06 | 14.06 | -0.39 (-2.70%) | 9,631,500 |
| 5 Jan 2024 | CNY | 14.45 | 14.97 | 14.37 | 14.45 | 14.45 | -0.1 (-0.69%) | 10,811,820 |
| 4 Jan 2024 | CNY | 14.93 | 14.95 | 14.49 | 14.55 | 14.55 | -0.33 (-2.22%) | 9,279,434 |
| 3 Jan 2024 | CNY | 14.86 | 14.99 | 14.8 | 14.88 | 14.88 | +0.02 (+0.13%) | 7,398,140 |
| 2 Jan 2024 | CNY | 15.22 | 15.22 | 14.85 | 14.86 | 14.86 | -0.36 (-2.37%) | 13,235,802 |
| 29 Dec 2023 | CNY | 14.91 | 15.3 | 14.87 | 15.22 | 15.22 | +0.23 (+1.53%) | 18,394,936 |
| 28 Dec 2023 | CNY | 14.01 | 15.03 | 13.99 | 14.99 | 14.99 | +0.98 (+7.00%) | 29,086,811 |
| 27 Dec 2023 | CNY | 14.2 | 14.28 | 13.95 | 14.01 | 14.01 | -0.23 (-1.62%) | 7,857,122 |
