| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 8.68 | 9.06 | 8.68 | 8.68 | 8.68 | -0.96 (-9.96%) | 21,421,756 |
| 5 Feb 2024 | CNY | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.07 (-9.99%) | 1,701,800 |
| 2 Feb 2024 | CNY | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.19 (-10%) | 5,762,000 |
| 1 Feb 2024 | CNY | 13.54 | 14.06 | 11.63 | 11.9 | 11.9 | -0.88 (-6.89%) | 49,369,673 |
| 31 Jan 2024 | CNY | 11.55 | 12.78 | 11.55 | 12.78 | 12.78 | +1.16 (+9.98%) | 8,199,287 |
| 30 Jan 2024 | CNY | 11.2 | 12.02 | 10.99 | 11.62 | 11.62 | -0.23 (-1.94%) | 18,414,817 |
| 29 Jan 2024 | CNY | 11.75 | 13.06 | 11.4 | 11.85 | 11.85 | -0.02 (-0.17%) | 22,714,628 |
| 26 Jan 2024 | CNY | 11.57 | 12.03 | 11.57 | 11.87 | 11.87 | +0.35 (+3.04%) | 5,766,988 |
| 25 Jan 2024 | CNY | 10.8 | 11.55 | 10.8 | 11.52 | 11.52 | +0.75 (+6.96%) | 7,113,140 |
| 24 Jan 2024 | CNY | 10.39 | 10.91 | 10.31 | 10.77 | 10.77 | +0.39 (+3.76%) | 6,792,400 |
| 23 Jan 2024 | CNY | 10.88 | 10.88 | 10.12 | 10.38 | 10.38 | -0.28 (-2.63%) | 4,969,200 |
| 22 Jan 2024 | CNY | 11.52 | 11.53 | 10.52 | 10.66 | 10.66 | -0.87 (-7.55%) | 3,600,288 |
| 19 Jan 2024 | CNY | 11.74 | 11.74 | 11.44 | 11.53 | 11.53 | -0.09 (-0.77%) | 2,305,959 |
| 18 Jan 2024 | CNY | 11.84 | 11.97 | 11.36 | 11.62 | 11.62 | -0.28 (-2.35%) | 2,944,480 |
| 17 Jan 2024 | CNY | 12.18 | 12.24 | 11.9 | 11.9 | 11.9 | -0.24 (-1.98%) | 2,432,764 |
| 16 Jan 2024 | CNY | 12.29 | 12.43 | 12 | 12.14 | 12.14 | -0.15 (-1.22%) | 3,464,100 |
| 15 Jan 2024 | CNY | 12.19 | 12.35 | 12.09 | 12.29 | 12.29 | +0.03 (+0.24%) | 2,667,180 |
| 12 Jan 2024 | CNY | 12.43 | 12.65 | 12.21 | 12.26 | 12.26 | -0.13 (-1.05%) | 2,999,134 |
| 11 Jan 2024 | CNY | 12.3 | 12.43 | 12.19 | 12.39 | 12.39 | +0.07 (+0.57%) | 2,904,340 |
| 10 Jan 2024 | CNY | 12.57 | 12.61 | 12.28 | 12.32 | 12.32 | -0.29 (-2.30%) | 3,585,540 |
| 9 Jan 2024 | CNY | 12.42 | 12.62 | 12.38 | 12.61 | 12.61 | +0.22 (+1.78%) | 3,818,620 |
| 8 Jan 2024 | CNY | 12.49 | 12.67 | 12.39 | 12.39 | 12.39 | -0.1 (-0.80%) | 3,255,340 |
| 5 Jan 2024 | CNY | 12.55 | 12.74 | 12.43 | 12.49 | 12.49 | -0.09 (-0.72%) | 3,382,564 |
| 4 Jan 2024 | CNY | 12.52 | 12.65 | 12.46 | 12.58 | 12.58 | +0.01 (+0.08%) | 3,105,040 |
| 3 Jan 2024 | CNY | 12.51 | 12.68 | 12.43 | 12.57 | 12.57 | +0.05 (+0.40%) | 3,424,220 |
| 2 Jan 2024 | CNY | 12.28 | 12.62 | 12.28 | 12.52 | 12.52 | +0.24 (+1.95%) | 3,761,360 |
| 29 Dec 2023 | CNY | 12.2 | 12.42 | 12.13 | 12.28 | 12.28 | +0.15 (+1.24%) | 3,680,180 |
| 28 Dec 2023 | CNY | 12.12 | 12.31 | 11.86 | 12.13 | 12.13 | -0.06 (-0.49%) | 3,837,860 |
| 27 Dec 2023 | CNY | 11.81 | 12.26 | 11.81 | 12.19 | 12.19 | +0.39 (+3.31%) | 4,311,880 |
| 26 Dec 2023 | CNY | 12.01 | 12.3 | 11.65 | 11.8 | 11.8 | -0.22 (-1.83%) | 3,746,720 |
