| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 9.99 | 11.2 | 9.92 | 11.04 | 11.04 | +1.19 (+12.08%) | 16,066,964 |
| 7 Feb 2024 | CNY | 10.27 | 10.47 | 9.73 | 9.85 | 9.85 | -0.34 (-3.34%) | 13,503,515 |
| 6 Feb 2024 | CNY | 9.45 | 10.48 | 8.96 | 10.19 | 10.19 | +0.45 (+4.62%) | 14,754,832 |
| 5 Feb 2024 | CNY | 11.01 | 11.11 | 9.5 | 9.74 | 9.74 | -1.49 (-13.27%) | 14,522,400 |
| 2 Feb 2024 | CNY | 11.95 | 12.27 | 10.78 | 11.23 | 11.23 | -0.59 (-4.99%) | 9,627,400 |
| 1 Feb 2024 | CNY | 11.89 | 12.2 | 11.53 | 11.82 | 11.82 | -0.11 (-0.92%) | 8,008,305 |
| 31 Jan 2024 | CNY | 12.91 | 12.94 | 11.89 | 11.93 | 11.93 | -0.91 (-7.09%) | 9,566,389 |
| 30 Jan 2024 | CNY | 13.33 | 13.41 | 12.82 | 12.84 | 12.84 | -0.39 (-2.95%) | 6,007,600 |
| 29 Jan 2024 | CNY | 13.84 | 13.99 | 13.23 | 13.23 | 13.23 | -0.6 (-4.34%) | 8,348,400 |
| 26 Jan 2024 | CNY | 13.77 | 14.29 | 13.76 | 13.83 | 13.83 | +0.05 (+0.36%) | 10,444,600 |
| 25 Jan 2024 | CNY | 13.27 | 13.82 | 13.05 | 13.78 | 13.78 | +0.54 (+4.08%) | 9,435,800 |
| 24 Jan 2024 | CNY | 13.04 | 13.3 | 12.64 | 13.24 | 13.24 | +0.24 (+1.85%) | 9,272,200 |
| 23 Jan 2024 | CNY | 12.9 | 13.09 | 12.7 | 13 | 13 | +0.16 (+1.25%) | 8,413,800 |
| 22 Jan 2024 | CNY | 13.83 | 13.91 | 12.6 | 12.84 | 12.84 | -0.97 (-7.02%) | 9,087,421 |
| 19 Jan 2024 | CNY | 14.05 | 14.23 | 13.78 | 13.81 | 13.81 | -0.29 (-2.06%) | 5,518,600 |
| 18 Jan 2024 | CNY | 14.1 | 14.27 | 13.64 | 14.1 | 14.1 | -0.02 (-0.14%) | 7,706,948 |
| 17 Jan 2024 | CNY | 14.6 | 14.61 | 14.11 | 14.12 | 14.12 | -0.44 (-3.02%) | 4,925,300 |
| 16 Jan 2024 | CNY | 14.65 | 14.73 | 14.23 | 14.56 | 14.56 | -0.12 (-0.82%) | 6,571,600 |
| 15 Jan 2024 | CNY | 14.54 | 14.81 | 14.54 | 14.68 | 14.68 | +0.07 (+0.48%) | 5,086,700 |
| 12 Jan 2024 | CNY | 14.92 | 14.96 | 14.6 | 14.61 | 14.61 | -0.33 (-2.21%) | 5,211,500 |
| 11 Jan 2024 | CNY | 14.4 | 14.98 | 14.4 | 14.94 | 14.94 | +0.51 (+3.53%) | 8,180,500 |
| 10 Jan 2024 | CNY | 14.82 | 14.82 | 14.38 | 14.43 | 14.43 | -0.48 (-3.22%) | 7,907,100 |
| 9 Jan 2024 | CNY | 14.95 | 15.33 | 14.8 | 14.91 | 14.91 | +0.01 (+0.07%) | 8,323,948 |
| 8 Jan 2024 | CNY | 15.6 | 15.65 | 14.8 | 14.9 | 14.9 | -0.6 (-3.87%) | 10,172,400 |
| 5 Jan 2024 | CNY | 16.1 | 16.14 | 15.42 | 15.5 | 15.5 | -0.55 (-3.43%) | 8,999,600 |
| 4 Jan 2024 | CNY | 16.26 | 16.34 | 15.96 | 16.05 | 16.05 | -0.3 (-1.83%) | 4,995,900 |
| 3 Jan 2024 | CNY | 16.21 | 16.49 | 16.11 | 16.35 | 16.35 | +0.13 (+0.80%) | 5,760,900 |
| 2 Jan 2024 | CNY | 16.44 | 16.66 | 16.22 | 16.22 | 16.22 | -0.23 (-1.40%) | 5,913,600 |
| 29 Dec 2023 | CNY | 15.94 | 16.5 | 15.92 | 16.45 | 16.45 | +0.51 (+3.20%) | 8,083,500 |
| 28 Dec 2023 | CNY | 15.69 | 16.08 | 15.3 | 15.94 | 15.94 | +0.19 (+1.21%) | 7,347,556 |
