| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 8.38 | 8.89 | 8.38 | 8.89 | 8.89 | +0.34 (+3.98%) | 18,753,316 |
| 8 Feb 2024 | CNY | 8.55 | 8.55 | 8.02 | 8.55 | 8.55 | +0.78 (+10.04%) | 17,756,347 |
| 7 Feb 2024 | CNY | 8.45 | 8.57 | 7.7 | 7.77 | 7.77 | -0.78 (-9.12%) | 12,130,007 |
| 6 Feb 2024 | CNY | 8.6 | 8.94 | 8.21 | 8.55 | 8.55 | -0.57 (-6.25%) | 8,415,160 |
| 5 Feb 2024 | CNY | 9.96 | 9.97 | 8.96 | 9.12 | 9.12 | -0.84 (-8.43%) | 6,410,500 |
| 2 Feb 2024 | CNY | 10.63 | 10.9 | 9.59 | 9.96 | 9.96 | -0.69 (-6.48%) | 4,444,700 |
| 1 Feb 2024 | CNY | 10.87 | 10.96 | 10.33 | 10.65 | 10.65 | -0.27 (-2.47%) | 4,662,130 |
| 31 Jan 2024 | CNY | 11.55 | 11.68 | 10.85 | 10.92 | 10.92 | -0.76 (-6.51%) | 6,723,826 |
| 30 Jan 2024 | CNY | 12.01 | 12.42 | 11.63 | 11.68 | 11.68 | -0.99 (-7.81%) | 6,917,306 |
| 29 Jan 2024 | CNY | 12.81 | 12.96 | 12.29 | 12.67 | 12.67 | -0.15 (-1.17%) | 5,932,710 |
| 26 Jan 2024 | CNY | 12.55 | 13.05 | 12.55 | 12.82 | 12.82 | +0.23 (+1.83%) | 3,806,910 |
| 25 Jan 2024 | CNY | 12.06 | 12.62 | 11.94 | 12.59 | 12.59 | +0.52 (+4.31%) | 3,080,000 |
| 24 Jan 2024 | CNY | 12.04 | 12.34 | 11.66 | 12.07 | 12.07 | -0.02 (-0.17%) | 3,019,308 |
| 23 Jan 2024 | CNY | 12.1 | 12.13 | 11.77 | 12.09 | 12.09 | -0.02 (-0.17%) | 2,816,440 |
| 22 Jan 2024 | CNY | 13.04 | 13.04 | 12.01 | 12.11 | 12.11 | -0.85 (-6.56%) | 2,733,400 |
| 19 Jan 2024 | CNY | 13.15 | 13.25 | 12.9 | 12.96 | 12.96 | -0.16 (-1.22%) | 1,980,600 |
| 18 Jan 2024 | CNY | 13.29 | 13.31 | 12.81 | 13.12 | 13.12 | -0.15 (-1.13%) | 2,862,670 |
| 17 Jan 2024 | CNY | 13.54 | 13.69 | 13.27 | 13.27 | 13.27 | -0.28 (-2.07%) | 1,526,800 |
| 16 Jan 2024 | CNY | 13.78 | 14.07 | 13.41 | 13.55 | 13.55 | -0.18 (-1.31%) | 2,292,700 |
| 15 Jan 2024 | CNY | 13.63 | 13.89 | 13.5 | 13.73 | 13.73 | +0.1 (+0.73%) | 1,927,700 |
| 12 Jan 2024 | CNY | 13.83 | 13.93 | 13.63 | 13.63 | 13.63 | -0.2 (-1.45%) | 1,776,300 |
| 11 Jan 2024 | CNY | 13.68 | 13.94 | 13.68 | 13.83 | 13.83 | +0.17 (+1.24%) | 1,950,510 |
| 10 Jan 2024 | CNY | 13.79 | 13.85 | 13.5 | 13.66 | 13.66 | -0.12 (-0.87%) | 2,412,400 |
| 9 Jan 2024 | CNY | 13.7 | 13.98 | 13.63 | 13.78 | 13.78 | +0.15 (+1.10%) | 3,224,910 |
| 8 Jan 2024 | CNY | 13.87 | 13.99 | 13.61 | 13.63 | 13.63 | -0.24 (-1.73%) | 1,952,300 |
| 5 Jan 2024 | CNY | 14.15 | 14.18 | 13.85 | 13.87 | 13.87 | -0.28 (-1.98%) | 2,278,230 |
| 4 Jan 2024 | CNY | 14.08 | 14.19 | 14.03 | 14.15 | 14.15 | +0.05 (+0.35%) | 1,872,290 |
| 3 Jan 2024 | CNY | 14.11 | 14.35 | 13.95 | 14.1 | 14.1 | -0.02 (-0.14%) | 2,615,150 |
| 2 Jan 2024 | CNY | 14 | 14.24 | 13.98 | 14.12 | 14.12 | +0.15 (+1.07%) | 3,064,490 |
| 29 Dec 2023 | CNY | 13.57 | 14.05 | 13.55 | 13.97 | 13.97 | +0.36 (+2.65%) | 2,752,454 |
