| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 9.83 | 10.56 | 8.9 | 10.14 | 10.14 | +0.31 (+3.15%) | 70,658,143 |
| 2 Feb 2024 | CNY | 10.28 | 10.59 | 9.4 | 9.83 | 9.83 | +0.05 (+0.51%) | 52,332,921 |
| 1 Feb 2024 | CNY | 10.01 | 10.25 | 9.77 | 9.78 | 9.78 | -0.08 (-0.81%) | 31,739,791 |
| 31 Jan 2024 | CNY | 10.25 | 10.7 | 9.83 | 9.86 | 9.86 | -0.51 (-4.92%) | 36,581,573 |
| 30 Jan 2024 | CNY | 10.71 | 11 | 10.34 | 10.37 | 10.37 | -0.58 (-5.30%) | 38,439,028 |
| 29 Jan 2024 | CNY | 11.88 | 11.93 | 10.93 | 10.95 | 10.95 | -0.6 (-5.19%) | 50,399,174 |
| 26 Jan 2024 | CNY | 11.75 | 11.94 | 11.41 | 11.55 | 11.55 | -0.38 (-3.19%) | 23,918,295 |
| 25 Jan 2024 | CNY | 11.7 | 11.95 | 11.51 | 11.93 | 11.93 | +0.23 (+1.97%) | 29,486,195 |
| 24 Jan 2024 | CNY | 11.35 | 11.88 | 11.16 | 11.7 | 11.7 | +0.4 (+3.54%) | 41,395,600 |
| 23 Jan 2024 | CNY | 10.99 | 11.33 | 10.85 | 11.3 | 11.3 | +0.3 (+2.73%) | 23,755,600 |
| 22 Jan 2024 | CNY | 11.69 | 11.76 | 10.86 | 11 | 11 | -0.82 (-6.94%) | 28,549,770 |
| 19 Jan 2024 | CNY | 12.04 | 12.16 | 11.82 | 11.82 | 11.82 | -0.17 (-1.42%) | 15,410,000 |
| 18 Jan 2024 | CNY | 12.07 | 12.08 | 11.65 | 11.99 | 11.99 | -0.05 (-0.42%) | 22,211,281 |
| 17 Jan 2024 | CNY | 12.42 | 12.5 | 12.03 | 12.04 | 12.04 | -0.4 (-3.22%) | 14,069,424 |
| 16 Jan 2024 | CNY | 12.63 | 12.75 | 12.23 | 12.44 | 12.44 | -0.19 (-1.50%) | 18,750,830 |
| 15 Jan 2024 | CNY | 12.6 | 12.91 | 12.55 | 12.63 | 12.63 | -0.07 (-0.55%) | 19,628,144 |
| 12 Jan 2024 | CNY | 12.6 | 12.94 | 12.6 | 12.7 | 12.7 | -0.1 (-0.78%) | 22,742,561 |
| 11 Jan 2024 | CNY | 12.16 | 12.83 | 12.16 | 12.8 | 12.8 | +0.77 (+6.40%) | 32,189,921 |
| 10 Jan 2024 | CNY | 12.4 | 12.47 | 12 | 12.03 | 12.03 | -0.47 (-3.76%) | 28,570,567 |
| 9 Jan 2024 | CNY | 12.54 | 12.77 | 12.36 | 12.5 | 12.5 | -0.05 (-0.40%) | 21,562,200 |
| 8 Jan 2024 | CNY | 12.98 | 13.1 | 12.5 | 12.55 | 12.55 | -0.61 (-4.64%) | 28,639,006 |
| 5 Jan 2024 | CNY | 13.78 | 13.84 | 13.07 | 13.16 | 13.16 | -0.55 (-4.01%) | 33,510,263 |
| 4 Jan 2024 | CNY | 13.77 | 14 | 13.3 | 13.71 | 13.71 | +0.16 (+1.18%) | 36,664,434 |
| 3 Jan 2024 | CNY | 13.59 | 14.1 | 13.48 | 13.55 | 13.55 | +0.11 (+0.82%) | 35,594,165 |
| 2 Jan 2024 | CNY | 13.52 | 13.74 | 13.4 | 13.44 | 13.44 | -0.14 (-1.03%) | 21,016,050 |
| 29 Dec 2023 | CNY | 13.53 | 13.71 | 13.39 | 13.58 | 13.58 | +0.21 (+1.57%) | 27,039,470 |
| 28 Dec 2023 | CNY | 13 | 13.55 | 12.75 | 13.37 | 13.37 | +0.32 (+2.45%) | 35,091,735 |
| 27 Dec 2023 | CNY | 13.35 | 13.38 | 13 | 13.05 | 13.05 | -0.38 (-2.83%) | 28,123,791 |
| 26 Dec 2023 | CNY | 13.39 | 13.8 | 13.35 | 13.43 | 13.43 | +0.11 (+0.83%) | 29,793,689 |
| 25 Dec 2023 | CNY | 13.56 | 13.81 | 13.25 | 13.32 | 13.32 | -0.42 (-3.06%) | 25,883,549 |
