| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 11.98 | 12.75 | 11.75 | 12.47 | 12.47 | +0.44 (+3.66%) | 5,108,355 |
| 7 Feb 2024 | CNY | 12.22 | 12.3 | 11.77 | 12.03 | 12.03 | -0.12 (-0.99%) | 3,533,094 |
| 6 Feb 2024 | CNY | 11.85 | 12.24 | 11.4 | 12.15 | 12.15 | +0.27 (+2.27%) | 4,729,132 |
| 5 Feb 2024 | CNY | 11.94 | 12.21 | 11.46 | 11.88 | 11.88 | -0.22 (-1.82%) | 3,890,498 |
| 2 Feb 2024 | CNY | 12.25 | 12.4 | 11.9 | 12.1 | 12.1 | -0.15 (-1.22%) | 3,315,822 |
| 1 Feb 2024 | CNY | 12.17 | 12.34 | 11.94 | 12.25 | 12.25 | +0.09 (+0.74%) | 4,154,188 |
| 31 Jan 2024 | CNY | 12.42 | 12.51 | 12.08 | 12.16 | 12.16 | -0.3 (-2.41%) | 3,179,233 |
| 30 Jan 2024 | CNY | 12.72 | 12.77 | 12.43 | 12.46 | 12.46 | -0.26 (-2.04%) | 2,213,909 |
| 29 Jan 2024 | CNY | 12.86 | 12.95 | 12.69 | 12.72 | 12.72 | -0.12 (-0.93%) | 2,166,900 |
| 26 Jan 2024 | CNY | 12.99 | 13.11 | 12.81 | 12.84 | 12.84 | -0.06 (-0.47%) | 2,578,198 |
| 25 Jan 2024 | CNY | 12.56 | 12.98 | 12.5 | 12.9 | 12.9 | +0.42 (+3.37%) | 3,174,979 |
| 24 Jan 2024 | CNY | 12.29 | 12.49 | 12.04 | 12.48 | 12.48 | +0.29 (+2.38%) | 2,252,212 |
| 23 Jan 2024 | CNY | 12.08 | 12.36 | 11.73 | 12.19 | 12.19 | +0.12 (+0.99%) | 3,132,718 |
| 22 Jan 2024 | CNY | 12.76 | 12.76 | 11.86 | 12.07 | 12.07 | -0.71 (-5.56%) | 3,068,454 |
| 19 Jan 2024 | CNY | 12.78 | 12.99 | 12.6 | 12.78 | 12.78 | +0.08 (+0.63%) | 2,777,750 |
| 18 Jan 2024 | CNY | 12.82 | 12.88 | 12.38 | 12.7 | 12.7 | -0.13 (-1.01%) | 3,101,009 |
| 17 Jan 2024 | CNY | 13.1 | 13.1 | 12.82 | 12.83 | 12.83 | -0.18 (-1.38%) | 1,564,279 |
| 16 Jan 2024 | CNY | 13.05 | 13.11 | 12.85 | 13.01 | 13.01 | -0.05 (-0.38%) | 1,842,550 |
| 15 Jan 2024 | CNY | 12.92 | 13.1 | 12.92 | 13.06 | 13.06 | +0.1 (+0.77%) | 1,555,080 |
| 12 Jan 2024 | CNY | 12.85 | 13.05 | 12.8 | 12.96 | 12.96 | -0.02 (-0.15%) | 3,274,880 |
| 11 Jan 2024 | CNY | 12.77 | 13.18 | 12.7 | 12.98 | 12.98 | +0.21 (+1.64%) | 3,540,950 |
| 10 Jan 2024 | CNY | 12.75 | 12.88 | 12.54 | 12.77 | 12.77 | +0.08 (+0.63%) | 2,589,780 |
| 9 Jan 2024 | CNY | 12.61 | 12.72 | 12.42 | 12.69 | 12.69 | +0.07 (+0.55%) | 2,431,290 |
| 8 Jan 2024 | CNY | 12.76 | 12.93 | 12.59 | 12.62 | 12.62 | -0.18 (-1.41%) | 2,208,870 |
| 5 Jan 2024 | CNY | 13 | 13.12 | 12.74 | 12.8 | 12.8 | -0.18 (-1.39%) | 3,449,097 |
| 4 Jan 2024 | CNY | 12.78 | 12.99 | 12.67 | 12.98 | 12.98 | +0.19 (+1.49%) | 3,469,761 |
| 3 Jan 2024 | CNY | 12.6 | 12.8 | 12.58 | 12.79 | 12.79 | +0.16 (+1.27%) | 2,215,787 |
| 2 Jan 2024 | CNY | 12.51 | 12.77 | 12.46 | 12.63 | 12.63 | +0.17 (+1.36%) | 3,390,105 |
| 29 Dec 2023 | CNY | 12.39 | 12.54 | 12.37 | 12.46 | 12.46 | +0.06 (+0.48%) | 2,058,620 |
| 28 Dec 2023 | CNY | 12.23 | 12.48 | 12.23 | 12.4 | 12.4 | +0.09 (+0.73%) | 1,833,540 |
