| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 7.26 | 7.26 | 6.4 | 6.66 | 6.66 | -0.52 (-7.24%) | 14,567,748 |
| 6 Feb 2024 | CNY | 7.21 | 7.59 | 6.29 | 7.18 | 7.18 | -0.14 (-1.91%) | 14,520,739 |
| 5 Feb 2024 | CNY | 8.68 | 8.68 | 7.21 | 7.32 | 7.32 | -1.43 (-16.34%) | 15,326,600 |
| 2 Feb 2024 | CNY | 9.31 | 9.67 | 8.37 | 8.75 | 8.75 | -0.56 (-6.02%) | 8,524,320 |
| 1 Feb 2024 | CNY | 9.54 | 9.57 | 8.97 | 9.31 | 9.31 | -0.16 (-1.69%) | 7,786,426 |
| 31 Jan 2024 | CNY | 9.51 | 10.31 | 9.45 | 9.47 | 9.47 | -0.92 (-8.85%) | 11,520,800 |
| 30 Jan 2024 | CNY | 10.86 | 10.87 | 10.39 | 10.39 | 10.39 | -0.49 (-4.50%) | 6,446,300 |
| 29 Jan 2024 | CNY | 11.41 | 11.59 | 10.84 | 10.88 | 10.88 | -0.58 (-5.06%) | 10,245,000 |
| 26 Jan 2024 | CNY | 11.16 | 12.18 | 11.1 | 11.46 | 11.46 | +0.29 (+2.60%) | 14,037,390 |
| 25 Jan 2024 | CNY | 10.98 | 11.17 | 10.61 | 11.17 | 11.17 | +0.35 (+3.23%) | 7,827,000 |
| 24 Jan 2024 | CNY | 10.37 | 10.82 | 10.16 | 10.82 | 10.82 | +0.48 (+4.64%) | 6,598,200 |
| 23 Jan 2024 | CNY | 10.25 | 10.49 | 10.11 | 10.34 | 10.34 | -0.01 (-0.10%) | 5,833,200 |
| 22 Jan 2024 | CNY | 11.22 | 11.23 | 10.26 | 10.35 | 10.35 | -0.87 (-7.75%) | 6,481,800 |
| 19 Jan 2024 | CNY | 11.38 | 11.56 | 11.22 | 11.22 | 11.22 | -0.16 (-1.41%) | 3,089,100 |
| 18 Jan 2024 | CNY | 11.35 | 11.57 | 11 | 11.38 | 11.38 | -0.01 (-0.09%) | 4,966,300 |
| 17 Jan 2024 | CNY | 11.69 | 11.75 | 11.39 | 11.39 | 11.39 | -0.3 (-2.57%) | 3,354,400 |
| 16 Jan 2024 | CNY | 11.77 | 11.88 | 11.47 | 11.69 | 11.69 | -0.13 (-1.10%) | 4,347,600 |
| 15 Jan 2024 | CNY | 11.81 | 11.97 | 11.76 | 11.82 | 11.82 | -0.01 (-0.08%) | 2,906,900 |
| 12 Jan 2024 | CNY | 11.97 | 12.18 | 11.82 | 11.83 | 11.83 | -0.21 (-1.74%) | 4,309,200 |
| 11 Jan 2024 | CNY | 11.64 | 12.12 | 11.64 | 12.04 | 12.04 | +0.38 (+3.26%) | 5,746,969 |
| 10 Jan 2024 | CNY | 11.97 | 11.97 | 11.6 | 11.66 | 11.66 | -0.23 (-1.93%) | 4,262,900 |
| 9 Jan 2024 | CNY | 11.99 | 12.21 | 11.78 | 11.89 | 11.89 | -0.11 (-0.92%) | 4,631,140 |
| 8 Jan 2024 | CNY | 12.16 | 12.26 | 12 | 12 | 12 | -0.07 (-0.58%) | 4,469,000 |
| 5 Jan 2024 | CNY | 12.42 | 12.42 | 12 | 12.07 | 12.07 | -0.26 (-2.11%) | 4,865,500 |
| 4 Jan 2024 | CNY | 12.48 | 12.48 | 12.2 | 12.33 | 12.33 | -0.06 (-0.48%) | 4,121,600 |
| 3 Jan 2024 | CNY | 12.29 | 12.52 | 12.23 | 12.39 | 12.39 | +0.04 (+0.32%) | 5,788,600 |
| 2 Jan 2024 | CNY | 12.45 | 12.48 | 12.16 | 12.35 | 12.35 | +0.02 (+0.16%) | 6,134,700 |
| 29 Dec 2023 | CNY | 12 | 12.37 | 11.9 | 12.33 | 12.33 | +0.32 (+2.66%) | 6,845,300 |
| 28 Dec 2023 | CNY | 11.8 | 12.14 | 11.46 | 12.01 | 12.01 | +0.2 (+1.69%) | 7,387,900 |
| 27 Dec 2023 | CNY | 11.84 | 11.97 | 11.67 | 11.81 | 11.81 | -0.03 (-0.25%) | 5,962,402 |
