| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 11.35 | 11.59 | 11.29 | 11.44 | 11.44 | +0.14 (+1.24%) | 37,784,365 |
| 7 Feb 2024 | CNY | 11 | 11.55 | 10.96 | 11.3 | 11.3 | +0.3 (+2.73%) | 39,961,649 |
| 6 Feb 2024 | CNY | 10.25 | 11.04 | 10.11 | 11 | 11 | +0.75 (+7.32%) | 45,459,290 |
| 5 Feb 2024 | CNY | 10.42 | 10.55 | 9.77 | 10.25 | 10.25 | -0.21 (-2.01%) | 47,799,497 |
| 2 Feb 2024 | CNY | 10.82 | 11.04 | 10.11 | 10.46 | 10.46 | -0.4 (-3.68%) | 31,517,518 |
| 1 Feb 2024 | CNY | 10.37 | 11.01 | 10.34 | 10.86 | 10.86 | +0.41 (+3.92%) | 36,958,094 |
| 31 Jan 2024 | CNY | 11.24 | 11.3 | 10.43 | 10.45 | 10.45 | -0.77 (-6.86%) | 49,603,856 |
| 30 Jan 2024 | CNY | 11.45 | 11.53 | 11.2 | 11.22 | 11.22 | -0.3 (-2.60%) | 20,511,456 |
| 29 Jan 2024 | CNY | 11.82 | 11.94 | 11.51 | 11.52 | 11.52 | -0.3 (-2.54%) | 24,910,501 |
| 26 Jan 2024 | CNY | 11.9 | 11.95 | 11.78 | 11.82 | 11.82 | -0.14 (-1.17%) | 23,123,033 |
| 25 Jan 2024 | CNY | 11.6 | 11.98 | 11.48 | 11.96 | 11.96 | +0.33 (+2.84%) | 22,984,245 |
| 24 Jan 2024 | CNY | 11.62 | 11.8 | 11.24 | 11.63 | 11.63 | +0.06 (+0.52%) | 22,252,626 |
| 23 Jan 2024 | CNY | 11.47 | 11.68 | 11.33 | 11.57 | 11.57 | +0.09 (+0.78%) | 20,814,310 |
| 22 Jan 2024 | CNY | 11.81 | 12.13 | 11.39 | 11.48 | 11.48 | -0.3 (-2.55%) | 35,642,193 |
| 19 Jan 2024 | CNY | 11.83 | 11.93 | 11.74 | 11.78 | 11.78 | -0.07 (-0.59%) | 16,831,181 |
| 18 Jan 2024 | CNY | 11.72 | 11.89 | 11.48 | 11.85 | 11.85 | +0.07 (+0.59%) | 24,312,198 |
| 17 Jan 2024 | CNY | 12.1 | 12.16 | 11.78 | 11.78 | 11.78 | -0.35 (-2.89%) | 14,733,068 |
| 16 Jan 2024 | CNY | 12.1 | 12.28 | 11.96 | 12.13 | 12.13 | -0.02 (-0.16%) | 18,216,972 |
| 15 Jan 2024 | CNY | 12 | 12.3 | 11.91 | 12.15 | 12.15 | +0.17 (+1.42%) | 19,510,834 |
| 12 Jan 2024 | CNY | 12.23 | 12.23 | 11.98 | 11.98 | 11.98 | -0.28 (-2.28%) | 22,013,520 |
| 11 Jan 2024 | CNY | 11.93 | 12.3 | 11.85 | 12.26 | 12.26 | +0.32 (+2.68%) | 20,157,896 |
| 10 Jan 2024 | CNY | 12.13 | 12.16 | 11.88 | 11.94 | 11.94 | -0.23 (-1.89%) | 17,176,818 |
| 9 Jan 2024 | CNY | 12.08 | 12.25 | 12 | 12.17 | 12.17 | +0.2 (+1.67%) | 26,120,514 |
| 8 Jan 2024 | CNY | 12.35 | 12.55 | 11.96 | 11.97 | 11.97 | -0.46 (-3.70%) | 26,516,018 |
| 5 Jan 2024 | CNY | 12.65 | 12.86 | 12.37 | 12.43 | 12.43 | -0.21 (-1.66%) | 18,410,405 |
| 4 Jan 2024 | CNY | 12.88 | 12.95 | 12.55 | 12.64 | 12.64 | -0.22 (-1.71%) | 17,569,085 |
| 3 Jan 2024 | CNY | 13 | 13.13 | 12.79 | 12.86 | 12.86 | -0.2 (-1.53%) | 23,967,798 |
| 2 Jan 2024 | CNY | 13.17 | 13.32 | 13.06 | 13.06 | 13.06 | -0.14 (-1.06%) | 21,012,222 |
| 29 Dec 2023 | CNY | 12.8 | 13.38 | 12.76 | 13.2 | 13.2 | +0.41 (+3.21%) | 35,370,188 |
| 28 Dec 2023 | CNY | 12.66 | 12.86 | 12.51 | 12.79 | 12.79 | +0.19 (+1.51%) | 21,759,320 |
