| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 9.36 | 9.61 | 8.98 | 9.2 | 9.2 | -0.09 (-0.97%) | 10,310,824 |
| 6 Feb 2024 | CNY | 8.4 | 9.53 | 8.23 | 9.29 | 9.29 | +0.38 (+4.26%) | 10,934,700 |
| 5 Feb 2024 | CNY | 10.03 | 10.12 | 8.6 | 8.91 | 8.91 | -1.2 (-11.87%) | 9,111,200 |
| 2 Feb 2024 | CNY | 10.68 | 10.94 | 9.77 | 10.11 | 10.11 | -0.6 (-5.60%) | 5,093,600 |
| 1 Feb 2024 | CNY | 10.92 | 11.1 | 10.62 | 10.71 | 10.71 | -0.36 (-3.25%) | 4,507,900 |
| 31 Jan 2024 | CNY | 12.29 | 12.29 | 11.01 | 11.07 | 11.07 | -0.84 (-7.05%) | 5,522,600 |
| 30 Jan 2024 | CNY | 12.21 | 12.32 | 11.85 | 11.91 | 11.91 | -0.32 (-2.62%) | 2,109,400 |
| 29 Jan 2024 | CNY | 12.77 | 12.79 | 12.23 | 12.23 | 12.23 | -0.4 (-3.17%) | 2,431,700 |
| 26 Jan 2024 | CNY | 12.73 | 13.05 | 12.55 | 12.63 | 12.63 | -0.1 (-0.79%) | 2,791,700 |
| 25 Jan 2024 | CNY | 12.18 | 12.73 | 12.18 | 12.73 | 12.73 | +0.55 (+4.52%) | 3,433,799 |
| 24 Jan 2024 | CNY | 12.04 | 12.34 | 11.78 | 12.18 | 12.18 | +0.14 (+1.16%) | 3,701,324 |
| 23 Jan 2024 | CNY | 12.25 | 12.29 | 11.58 | 12.04 | 12.04 | -0.23 (-1.87%) | 7,167,624 |
| 22 Jan 2024 | CNY | 13.12 | 13.37 | 12.2 | 12.27 | 12.27 | -1.04 (-7.81%) | 3,010,400 |
| 19 Jan 2024 | CNY | 13.5 | 13.67 | 13.3 | 13.31 | 13.31 | -0.23 (-1.70%) | 2,669,400 |
| 18 Jan 2024 | CNY | 13.6 | 13.79 | 13.11 | 13.54 | 13.54 | -0.22 (-1.60%) | 3,048,200 |
| 17 Jan 2024 | CNY | 14.15 | 14.25 | 13.72 | 13.76 | 13.76 | -0.46 (-3.23%) | 2,742,500 |
| 16 Jan 2024 | CNY | 14.49 | 14.64 | 14.05 | 14.22 | 14.22 | -0.32 (-2.20%) | 2,825,700 |
| 15 Jan 2024 | CNY | 14.3 | 14.65 | 14.2 | 14.54 | 14.54 | +0.24 (+1.68%) | 3,394,502 |
| 12 Jan 2024 | CNY | 14.62 | 14.65 | 14.06 | 14.3 | 14.3 | -0.35 (-2.39%) | 5,993,300 |
| 11 Jan 2024 | CNY | 14.56 | 14.73 | 14.24 | 14.65 | 14.65 | +0.28 (+1.95%) | 3,816,302 |
| 10 Jan 2024 | CNY | 14.3 | 15 | 14.26 | 14.37 | 14.37 | +0.07 (+0.49%) | 6,255,824 |
| 9 Jan 2024 | CNY | 14.2 | 14.54 | 14.03 | 14.3 | 14.3 | +0.1 (+0.70%) | 2,904,400 |
| 8 Jan 2024 | CNY | 14.6 | 14.67 | 14.16 | 14.2 | 14.2 | -0.43 (-2.94%) | 3,798,900 |
| 5 Jan 2024 | CNY | 15.1 | 15.17 | 14.56 | 14.63 | 14.63 | -0.57 (-3.75%) | 4,010,700 |
| 4 Jan 2024 | CNY | 15.12 | 15.3 | 14.91 | 15.2 | 15.2 | -0.08 (-0.52%) | 3,404,064 |
| 3 Jan 2024 | CNY | 15.23 | 15.65 | 15.16 | 15.28 | 15.28 | +0.01 (+0.07%) | 5,869,100 |
| 2 Jan 2024 | CNY | 15.12 | 15.44 | 14.88 | 15.27 | 15.27 | +0.13 (+0.86%) | 5,018,900 |
| 29 Dec 2023 | CNY | 14.94 | 15.3 | 14.89 | 15.14 | 15.14 | +0.19 (+1.27%) | 5,525,000 |
| 28 Dec 2023 | CNY | 15 | 15.37 | 14.71 | 14.95 | 14.95 | -0.22 (-1.45%) | 7,239,624 |
| 27 Dec 2023 | CNY | 15.15 | 15.28 | 14.76 | 15.17 | 15.17 | +0.06 (+0.40%) | 8,330,100 |
