| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 10.13 | 10.17 | 9.53 | 9.64 | 9.64 | -0.52 (-5.12%) | 5,930,016 |
| 6 Feb 2024 | CNY | 9.86 | 10.28 | 9.12 | 10.16 | 10.16 | +0.28 (+2.83%) | 5,829,707 |
| 5 Feb 2024 | CNY | 11 | 11 | 9.88 | 9.88 | 9.88 | -1.1 (-10.02%) | 5,678,520 |
| 2 Feb 2024 | CNY | 11.49 | 11.72 | 10.56 | 10.98 | 10.98 | -0.49 (-4.27%) | 3,691,600 |
| 1 Feb 2024 | CNY | 11.75 | 11.76 | 11.14 | 11.47 | 11.47 | -0.24 (-2.05%) | 2,895,460 |
| 31 Jan 2024 | CNY | 12.53 | 12.53 | 11.71 | 11.71 | 11.71 | -0.82 (-6.54%) | 3,301,260 |
| 30 Jan 2024 | CNY | 12.88 | 12.88 | 12.53 | 12.53 | 12.53 | -0.37 (-2.87%) | 2,722,060 |
| 29 Jan 2024 | CNY | 13.23 | 13.28 | 12.85 | 12.9 | 12.9 | -0.33 (-2.49%) | 1,933,680 |
| 26 Jan 2024 | CNY | 13.17 | 13.46 | 13.06 | 13.23 | 13.23 | +0.04 (+0.30%) | 2,451,560 |
| 25 Jan 2024 | CNY | 12.78 | 13.29 | 12.55 | 13.19 | 13.19 | +0.4 (+3.13%) | 2,431,840 |
| 24 Jan 2024 | CNY | 12.62 | 12.98 | 12.3 | 12.79 | 12.79 | +0.19 (+1.51%) | 3,930,600 |
| 23 Jan 2024 | CNY | 12.77 | 12.99 | 12.33 | 12.6 | 12.6 | -0.28 (-2.17%) | 3,936,020 |
| 22 Jan 2024 | CNY | 13.9 | 13.9 | 12.81 | 12.88 | 12.88 | -0.97 (-7.00%) | 3,109,920 |
| 19 Jan 2024 | CNY | 14 | 14.11 | 13.8 | 13.85 | 13.85 | -0.19 (-1.35%) | 1,952,060 |
| 18 Jan 2024 | CNY | 14.35 | 14.35 | 13.69 | 14.04 | 14.04 | -0.44 (-3.04%) | 4,264,757 |
| 17 Jan 2024 | CNY | 14.87 | 14.97 | 14.48 | 14.48 | 14.48 | -0.37 (-2.49%) | 4,237,468 |
| 16 Jan 2024 | CNY | 14.5 | 15.3 | 14.5 | 14.85 | 14.85 | +0.38 (+2.63%) | 5,957,980 |
| 15 Jan 2024 | CNY | 14.42 | 14.6 | 14.34 | 14.47 | 14.47 | +0.04 (+0.28%) | 1,940,360 |
| 12 Jan 2024 | CNY | 14.36 | 14.74 | 14.35 | 14.43 | 14.43 | +0.05 (+0.35%) | 2,258,060 |
| 11 Jan 2024 | CNY | 14.1 | 14.43 | 14.08 | 14.38 | 14.38 | +0.23 (+1.63%) | 2,249,407 |
| 10 Jan 2024 | CNY | 14.04 | 14.24 | 13.83 | 14.15 | 14.15 | +0.13 (+0.93%) | 2,283,280 |
| 9 Jan 2024 | CNY | 13.91 | 14.1 | 13.84 | 14.02 | 14.02 | +0.12 (+0.86%) | 1,686,700 |
| 8 Jan 2024 | CNY | 14.05 | 14.19 | 13.9 | 13.9 | 13.9 | -0.18 (-1.28%) | 1,769,000 |
| 5 Jan 2024 | CNY | 14.34 | 14.39 | 14.03 | 14.08 | 14.08 | -0.23 (-1.61%) | 1,572,720 |
| 4 Jan 2024 | CNY | 14.38 | 14.48 | 14.22 | 14.31 | 14.31 | -0.07 (-0.49%) | 1,751,040 |
| 3 Jan 2024 | CNY | 14.41 | 14.53 | 14.3 | 14.38 | 14.38 | -0.09 (-0.62%) | 1,987,980 |
| 2 Jan 2024 | CNY | 14.32 | 14.51 | 14.25 | 14.47 | 14.47 | +0.14 (+0.98%) | 3,099,440 |
| 29 Dec 2023 | CNY | 14.38 | 14.44 | 14.25 | 14.33 | 14.33 | -0.04 (-0.28%) | 2,637,140 |
| 28 Dec 2023 | CNY | 14.48 | 14.51 | 14.2 | 14.37 | 14.37 | -0.09 (-0.62%) | 3,020,920 |
| 27 Dec 2023 | CNY | 13.9 | 14.5 | 13.89 | 14.46 | 14.46 | +0.56 (+4.03%) | 3,905,820 |
