| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 9.26 | 9.49 | 8.85 | 9.25 | 9.25 | 0.0 (0.0%) | 53,119,305 |
| 8 Feb 2024 | CNY | 7.89 | 9.28 | 7.85 | 9.25 | 9.25 | +1.49 (+19.20%) | 43,971,994 |
| 7 Feb 2024 | CNY | 7.59 | 8.04 | 7.42 | 7.76 | 7.76 | +0.16 (+2.11%) | 33,107,526 |
| 6 Feb 2024 | CNY | 7.15 | 7.87 | 6.83 | 7.6 | 7.6 | +0.26 (+3.54%) | 33,142,124 |
| 5 Feb 2024 | CNY | 8.27 | 8.37 | 7.15 | 7.34 | 7.34 | -1.02 (-12.20%) | 33,272,163 |
| 2 Feb 2024 | CNY | 8.98 | 9.16 | 7.97 | 8.36 | 8.36 | -0.49 (-5.54%) | 24,869,380 |
| 1 Feb 2024 | CNY | 8.95 | 9.14 | 8.64 | 8.85 | 8.85 | -0.08 (-0.90%) | 22,582,135 |
| 31 Jan 2024 | CNY | 9.62 | 9.77 | 8.88 | 8.93 | 8.93 | -0.96 (-9.71%) | 36,188,154 |
| 30 Jan 2024 | CNY | 10.22 | 10.32 | 9.86 | 9.89 | 9.89 | -0.32 (-3.13%) | 12,633,500 |
| 29 Jan 2024 | CNY | 10.72 | 10.87 | 10.19 | 10.21 | 10.21 | -0.5 (-4.67%) | 15,256,739 |
| 26 Jan 2024 | CNY | 10.85 | 10.99 | 10.7 | 10.71 | 10.71 | -0.19 (-1.74%) | 14,753,102 |
| 25 Jan 2024 | CNY | 10.54 | 10.97 | 10.42 | 10.9 | 10.9 | +0.38 (+3.61%) | 20,011,697 |
| 24 Jan 2024 | CNY | 10.53 | 10.66 | 10.07 | 10.52 | 10.52 | +0.1 (+0.96%) | 16,523,263 |
| 23 Jan 2024 | CNY | 10.25 | 10.54 | 10.21 | 10.42 | 10.42 | +0.13 (+1.26%) | 16,602,919 |
| 22 Jan 2024 | CNY | 11 | 11.1 | 10.21 | 10.29 | 10.29 | -0.7 (-6.37%) | 19,492,550 |
| 19 Jan 2024 | CNY | 11.31 | 11.35 | 10.99 | 10.99 | 10.99 | -0.37 (-3.26%) | 11,256,200 |
| 18 Jan 2024 | CNY | 11.25 | 11.45 | 10.96 | 11.36 | 11.36 | +0.04 (+0.35%) | 16,078,544 |
| 17 Jan 2024 | CNY | 11.6 | 11.79 | 11.3 | 11.32 | 11.32 | -0.3 (-2.58%) | 12,638,268 |
| 16 Jan 2024 | CNY | 11.79 | 11.83 | 11.4 | 11.62 | 11.62 | -0.17 (-1.44%) | 13,371,113 |
| 15 Jan 2024 | CNY | 11.78 | 11.95 | 11.6 | 11.79 | 11.79 | -0.06 (-0.51%) | 16,316,371 |
| 12 Jan 2024 | CNY | 11.92 | 12.22 | 11.6 | 11.85 | 11.85 | -0.17 (-1.41%) | 26,628,454 |
| 11 Jan 2024 | CNY | 11.33 | 12.1 | 11.33 | 12.02 | 12.02 | +0.68 (+6.00%) | 22,758,175 |
| 10 Jan 2024 | CNY | 11.64 | 11.73 | 11.3 | 11.34 | 11.34 | -0.39 (-3.32%) | 14,261,406 |
| 9 Jan 2024 | CNY | 11.77 | 11.95 | 11.52 | 11.73 | 11.73 | -0.04 (-0.34%) | 17,478,581 |
| 8 Jan 2024 | CNY | 12 | 12.08 | 11.72 | 11.77 | 11.77 | -0.47 (-3.84%) | 17,309,166 |
| 5 Jan 2024 | CNY | 12.77 | 12.82 | 12.12 | 12.24 | 12.24 | -0.5 (-3.92%) | 19,721,988 |
| 4 Jan 2024 | CNY | 12.72 | 12.85 | 12.52 | 12.74 | 12.74 | +0.02 (+0.16%) | 14,239,276 |
| 3 Jan 2024 | CNY | 12.81 | 12.96 | 12.56 | 12.72 | 12.72 | -0.19 (-1.47%) | 19,391,343 |
| 2 Jan 2024 | CNY | 13.21 | 13.28 | 12.9 | 12.91 | 12.91 | -0.21 (-1.60%) | 26,934,765 |
| 29 Dec 2023 | CNY | 12.6 | 13.25 | 12.56 | 13.12 | 13.12 | +0.48 (+3.80%) | 37,331,536 |
