| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 8.69 | 8.81 | 8 | 8.39 | 8.39 | -0.3 (-3.45%) | 11,619,071 |
| 2 Feb 2024 | CNY | 9.07 | 9.25 | 8.34 | 8.69 | 8.69 | -0.37 (-4.08%) | 8,234,959 |
| 1 Feb 2024 | CNY | 9.15 | 9.29 | 8.88 | 9.06 | 9.06 | -0.13 (-1.41%) | 5,145,299 |
| 31 Jan 2024 | CNY | 9.41 | 9.56 | 9.17 | 9.19 | 9.19 | -0.24 (-2.55%) | 6,604,533 |
| 30 Jan 2024 | CNY | 9.88 | 9.93 | 9.39 | 9.43 | 9.43 | -0.64 (-6.36%) | 9,741,330 |
| 29 Jan 2024 | CNY | 10.02 | 10.24 | 9.88 | 10.07 | 10.07 | +0.11 (+1.10%) | 9,043,197 |
| 26 Jan 2024 | CNY | 10.06 | 10.17 | 9.92 | 9.96 | 9.96 | -0.15 (-1.48%) | 5,507,901 |
| 25 Jan 2024 | CNY | 9.82 | 10.14 | 9.76 | 10.11 | 10.11 | +0.32 (+3.27%) | 5,432,115 |
| 24 Jan 2024 | CNY | 9.76 | 9.84 | 9.43 | 9.79 | 9.79 | +0.09 (+0.93%) | 4,956,004 |
| 23 Jan 2024 | CNY | 9.61 | 9.8 | 9.46 | 9.7 | 9.7 | +0.08 (+0.83%) | 4,821,573 |
| 22 Jan 2024 | CNY | 10.15 | 10.19 | 9.51 | 9.62 | 9.62 | -0.54 (-5.31%) | 6,363,545 |
| 19 Jan 2024 | CNY | 10.29 | 10.47 | 10.16 | 10.16 | 10.16 | -0.17 (-1.65%) | 3,873,700 |
| 18 Jan 2024 | CNY | 10.4 | 10.48 | 10.03 | 10.33 | 10.33 | -0.11 (-1.05%) | 7,453,631 |
| 17 Jan 2024 | CNY | 10.84 | 10.84 | 10.43 | 10.44 | 10.44 | -0.38 (-3.51%) | 5,108,327 |
| 16 Jan 2024 | CNY | 10.93 | 11.03 | 10.68 | 10.82 | 10.82 | -0.14 (-1.28%) | 5,400,879 |
| 15 Jan 2024 | CNY | 10.94 | 11.11 | 10.87 | 10.96 | 10.96 | -0.11 (-0.99%) | 4,091,800 |
| 12 Jan 2024 | CNY | 11.43 | 11.45 | 11.07 | 11.07 | 11.07 | -0.05 (-0.45%) | 5,787,571 |
| 11 Jan 2024 | CNY | 10.76 | 11.17 | 10.75 | 11.12 | 11.12 | +0.35 (+3.25%) | 5,421,103 |
| 10 Jan 2024 | CNY | 10.95 | 11.02 | 10.66 | 10.77 | 10.77 | -0.2 (-1.82%) | 5,577,871 |
| 9 Jan 2024 | CNY | 11.1 | 11.23 | 10.93 | 10.97 | 10.97 | -0.12 (-1.08%) | 5,989,150 |
| 8 Jan 2024 | CNY | 11.4 | 11.4 | 11.09 | 11.09 | 11.09 | -0.28 (-2.46%) | 4,938,900 |
| 5 Jan 2024 | CNY | 11.55 | 11.65 | 11.32 | 11.37 | 11.37 | -0.15 (-1.30%) | 3,968,200 |
| 4 Jan 2024 | CNY | 11.66 | 11.68 | 11.45 | 11.52 | 11.52 | -0.17 (-1.45%) | 3,715,700 |
| 3 Jan 2024 | CNY | 11.65 | 11.78 | 11.57 | 11.69 | 11.69 | -0.05 (-0.43%) | 4,241,650 |
| 2 Jan 2024 | CNY | 11.73 | 11.81 | 11.63 | 11.74 | 11.74 | +0.02 (+0.17%) | 5,370,470 |
| 29 Dec 2023 | CNY | 11.58 | 11.75 | 11.54 | 11.72 | 11.72 | +0.14 (+1.21%) | 5,020,385 |
| 28 Dec 2023 | CNY | 11.22 | 11.61 | 11.22 | 11.58 | 11.58 | +0.3 (+2.66%) | 6,555,556 |
| 27 Dec 2023 | CNY | 11.2 | 11.3 | 11.13 | 11.28 | 11.28 | +0.08 (+0.71%) | 3,177,074 |
| 26 Dec 2023 | CNY | 11.38 | 11.38 | 11.2 | 11.2 | 11.2 | -0.18 (-1.58%) | 3,489,050 |
| 25 Dec 2023 | CNY | 11.43 | 11.5 | 11.3 | 11.38 | 11.38 | -0.03 (-0.26%) | 4,152,254 |
