| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 9.98 | 10.46 | 9.9 | 10.29 | 10.29 | +0.18 (+1.78%) | 21,442,654 |
| 19 Feb 2024 | CNY | 9.89 | 10.19 | 9.82 | 10.11 | 10.11 | +0.42 (+4.33%) | 23,310,252 |
| 8 Feb 2024 | CNY | 9.25 | 9.76 | 9.25 | 9.69 | 9.69 | +0.46 (+4.98%) | 24,759,386 |
| 7 Feb 2024 | CNY | 8.96 | 9.7 | 8.83 | 9.23 | 9.23 | +0.31 (+3.48%) | 27,347,022 |
| 6 Feb 2024 | CNY | 8.06 | 9.2 | 8 | 8.92 | 8.92 | +0.62 (+7.47%) | 25,294,726 |
| 5 Feb 2024 | CNY | 9.21 | 9.38 | 8 | 8.3 | 8.3 | -1.18 (-12.45%) | 28,460,064 |
| 2 Feb 2024 | CNY | 10.03 | 10.29 | 9.01 | 9.48 | 9.48 | -0.52 (-5.20%) | 22,110,183 |
| 1 Feb 2024 | CNY | 10.05 | 10.4 | 9.7 | 10 | 10 | -0.07 (-0.70%) | 17,381,556 |
| 31 Jan 2024 | CNY | 10.81 | 10.92 | 10.01 | 10.07 | 10.07 | -0.85 (-7.78%) | 21,724,422 |
| 30 Jan 2024 | CNY | 11.57 | 11.72 | 10.9 | 10.92 | 10.92 | -0.75 (-6.43%) | 18,180,203 |
| 29 Jan 2024 | CNY | 12.37 | 12.44 | 11.63 | 11.67 | 11.67 | -0.63 (-5.12%) | 16,603,855 |
| 26 Jan 2024 | CNY | 12.37 | 12.73 | 12.28 | 12.3 | 12.3 | -0.15 (-1.20%) | 18,796,931 |
| 25 Jan 2024 | CNY | 12.12 | 12.56 | 11.93 | 12.45 | 12.45 | +0.12 (+0.97%) | 24,839,424 |
| 24 Jan 2024 | CNY | 12.1 | 12.5 | 11.45 | 12.33 | 12.33 | +0.38 (+3.18%) | 27,809,859 |
| 23 Jan 2024 | CNY | 11.9 | 12.19 | 11.47 | 11.95 | 11.95 | +0.02 (+0.17%) | 20,549,461 |
| 22 Jan 2024 | CNY | 12.77 | 13.1 | 10.26 | 11.93 | 11.93 | -0.9 (-7.01%) | 26,147,250 |
| 19 Jan 2024 | CNY | 13.51 | 13.51 | 12.8 | 12.83 | 12.83 | -0.85 (-6.21%) | 25,030,316 |
| 18 Jan 2024 | CNY | 13 | 13.69 | 12.76 | 13.68 | 13.68 | +0.43 (+3.25%) | 31,891,654 |
| 17 Jan 2024 | CNY | 13.42 | 13.84 | 13.2 | 13.25 | 13.25 | -0.07 (-0.53%) | 35,248,227 |
| 16 Jan 2024 | CNY | 12.96 | 13.36 | 12.72 | 13.32 | 13.32 | +0.42 (+3.26%) | 19,965,491 |
| 15 Jan 2024 | CNY | 13 | 13.11 | 12.85 | 12.9 | 12.9 | -0.19 (-1.45%) | 10,399,990 |
| 12 Jan 2024 | CNY | 13.4 | 13.46 | 13.09 | 13.09 | 13.09 | -0.33 (-2.46%) | 12,296,545 |
| 11 Jan 2024 | CNY | 12.71 | 13.5 | 12.71 | 13.42 | 13.42 | +0.74 (+5.84%) | 20,835,935 |
| 10 Jan 2024 | CNY | 13.08 | 13.08 | 12.59 | 12.68 | 12.68 | -0.33 (-2.54%) | 12,799,182 |
| 9 Jan 2024 | CNY | 13.33 | 13.44 | 12.8 | 13.01 | 13.01 | -0.21 (-1.59%) | 15,016,053 |
| 8 Jan 2024 | CNY | 13.35 | 13.51 | 13.18 | 13.22 | 13.22 | -0.32 (-2.36%) | 12,453,923 |
| 5 Jan 2024 | CNY | 13.92 | 14.29 | 13.44 | 13.54 | 13.54 | -0.27 (-1.96%) | 20,361,502 |
| 4 Jan 2024 | CNY | 13.8 | 13.94 | 13.45 | 13.81 | 13.81 | +0.11 (+0.80%) | 13,240,024 |
| 3 Jan 2024 | CNY | 13.88 | 13.97 | 13.6 | 13.7 | 13.7 | -0.18 (-1.30%) | 13,419,825 |
| 2 Jan 2024 | CNY | 14.42 | 14.48 | 13.88 | 13.88 | 13.88 | -0.44 (-3.07%) | 16,599,233 |
