| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 7.12 | 7.13 | 6.48 | 6.48 | 6.48 | -0.72 (-10%) | 4,796,841 |
| 2 Feb 2024 | CNY | 7.68 | 7.89 | 6.99 | 7.2 | 7.2 | -0.57 (-7.34%) | 7,624,405 |
| 1 Feb 2024 | CNY | 7.77 | 7.9 | 7.55 | 7.77 | 7.77 | -0.01 (-0.13%) | 6,110,054 |
| 31 Jan 2024 | CNY | 8.49 | 8.52 | 7.77 | 7.78 | 7.78 | -0.51 (-6.15%) | 4,904,600 |
| 30 Jan 2024 | CNY | 8.55 | 8.79 | 8.27 | 8.29 | 8.29 | -0.3 (-3.49%) | 3,631,270 |
| 29 Jan 2024 | CNY | 9.13 | 9.13 | 8.56 | 8.59 | 8.59 | -0.44 (-4.87%) | 4,162,540 |
| 26 Jan 2024 | CNY | 9.1 | 9.22 | 9 | 9.03 | 9.03 | -0.04 (-0.44%) | 3,049,106 |
| 25 Jan 2024 | CNY | 8.85 | 9.07 | 8.71 | 9.07 | 9.07 | +0.2 (+2.25%) | 3,409,869 |
| 24 Jan 2024 | CNY | 8.98 | 9 | 8.5 | 8.87 | 8.87 | +0.07 (+0.80%) | 3,643,776 |
| 23 Jan 2024 | CNY | 8.84 | 8.86 | 8.55 | 8.8 | 8.8 | -0.04 (-0.45%) | 4,016,530 |
| 22 Jan 2024 | CNY | 9.59 | 9.64 | 8.79 | 8.84 | 8.84 | -0.75 (-7.82%) | 4,190,300 |
| 19 Jan 2024 | CNY | 9.6 | 9.89 | 9.54 | 9.59 | 9.59 | -0.01 (-0.10%) | 3,564,983 |
| 18 Jan 2024 | CNY | 9.81 | 9.81 | 9.33 | 9.6 | 9.6 | -0.12 (-1.23%) | 4,335,565 |
| 17 Jan 2024 | CNY | 10.2 | 10.2 | 9.71 | 9.72 | 9.72 | -0.47 (-4.61%) | 3,699,003 |
| 16 Jan 2024 | CNY | 10.23 | 10.3 | 10.03 | 10.19 | 10.19 | +0.01 (+0.10%) | 2,800,980 |
| 15 Jan 2024 | CNY | 10.36 | 10.36 | 10.01 | 10.18 | 10.18 | -0.2 (-1.93%) | 3,418,820 |
| 12 Jan 2024 | CNY | 10.33 | 10.7 | 10.3 | 10.38 | 10.38 | -0.05 (-0.48%) | 4,085,921 |
| 11 Jan 2024 | CNY | 10.07 | 10.48 | 9.98 | 10.43 | 10.43 | +0.36 (+3.57%) | 5,027,401 |
| 10 Jan 2024 | CNY | 10.11 | 10.2 | 9.91 | 10.07 | 10.07 | -0.07 (-0.69%) | 2,717,626 |
| 9 Jan 2024 | CNY | 10.17 | 10.31 | 10.04 | 10.14 | 10.14 | +0.09 (+0.90%) | 3,168,740 |
| 8 Jan 2024 | CNY | 10.15 | 10.44 | 10.04 | 10.05 | 10.05 | -0.22 (-2.14%) | 4,338,361 |
| 5 Jan 2024 | CNY | 10.78 | 10.87 | 10.24 | 10.27 | 10.27 | -0.19 (-1.82%) | 6,250,821 |
| 4 Jan 2024 | CNY | 10.46 | 10.63 | 10.35 | 10.46 | 10.46 | -0.02 (-0.19%) | 3,106,783 |
| 3 Jan 2024 | CNY | 10.76 | 10.76 | 10.39 | 10.48 | 10.48 | -0.3 (-2.78%) | 5,323,347 |
| 2 Jan 2024 | CNY | 10.86 | 11.09 | 10.72 | 10.78 | 10.78 | -0.17 (-1.55%) | 5,678,891 |
| 29 Dec 2023 | CNY | 10.56 | 10.99 | 10.42 | 10.95 | 10.95 | +0.37 (+3.50%) | 9,497,028 |
| 28 Dec 2023 | CNY | 10.01 | 10.85 | 10 | 10.58 | 10.58 | +0.53 (+5.27%) | 8,191,246 |
| 27 Dec 2023 | CNY | 9.95 | 10.14 | 9.9 | 10.05 | 10.05 | +0.1 (+1.01%) | 3,310,360 |
| 26 Dec 2023 | CNY | 10.13 | 10.22 | 9.9 | 9.95 | 9.95 | -0.18 (-1.78%) | 2,576,200 |
| 25 Dec 2023 | CNY | 10.24 | 10.25 | 10.1 | 10.13 | 10.13 | -0.12 (-1.17%) | 2,037,320 |
