| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.04 | 11.65 | 10.65 | 11.01 | 11.01 | -0.18 (-1.61%) | 12,832,646 |
| 6 Feb 2024 | CNY | 10.35 | 11.25 | 9.83 | 11.19 | 11.19 | +0.78 (+7.49%) | 13,088,294 |
| 5 Feb 2024 | CNY | 11.36 | 11.4 | 10.25 | 10.41 | 10.41 | -1.02 (-8.92%) | 11,846,681 |
| 2 Feb 2024 | CNY | 11.92 | 12.22 | 11.02 | 11.43 | 11.43 | -0.5 (-4.19%) | 8,494,534 |
| 1 Feb 2024 | CNY | 12.06 | 12.35 | 11.73 | 11.93 | 11.93 | -0.12 (-1.00%) | 7,712,304 |
| 31 Jan 2024 | CNY | 12.74 | 12.82 | 12.05 | 12.05 | 12.05 | -0.77 (-6.01%) | 6,585,324 |
| 30 Jan 2024 | CNY | 13.2 | 13.35 | 12.74 | 12.82 | 12.82 | -0.45 (-3.39%) | 4,943,104 |
| 29 Jan 2024 | CNY | 13.63 | 13.87 | 13.23 | 13.27 | 13.27 | -0.39 (-2.86%) | 5,141,543 |
| 26 Jan 2024 | CNY | 13.88 | 13.98 | 13.66 | 13.66 | 13.66 | -0.22 (-1.59%) | 5,508,079 |
| 25 Jan 2024 | CNY | 13.27 | 13.91 | 13.19 | 13.88 | 13.88 | +0.57 (+4.28%) | 7,496,218 |
| 24 Jan 2024 | CNY | 12.98 | 13.39 | 12.63 | 13.31 | 13.31 | +0.38 (+2.94%) | 9,887,637 |
| 23 Jan 2024 | CNY | 13 | 13.25 | 12.83 | 12.93 | 12.93 | -0.02 (-0.15%) | 10,413,591 |
| 22 Jan 2024 | CNY | 14.04 | 14.06 | 12.86 | 12.95 | 12.95 | -1.4 (-9.76%) | 13,882,510 |
| 19 Jan 2024 | CNY | 14.56 | 14.65 | 14.27 | 14.35 | 14.35 | -0.21 (-1.44%) | 4,351,985 |
| 18 Jan 2024 | CNY | 14.71 | 14.85 | 14 | 14.56 | 14.56 | -0.15 (-1.02%) | 6,197,639 |
| 17 Jan 2024 | CNY | 15.08 | 15.15 | 14.71 | 14.71 | 14.71 | -0.4 (-2.65%) | 3,623,070 |
| 16 Jan 2024 | CNY | 15.21 | 15.28 | 14.89 | 15.11 | 15.11 | -0.1 (-0.66%) | 4,758,948 |
| 15 Jan 2024 | CNY | 15.21 | 15.28 | 14.98 | 15.21 | 15.21 | -0.07 (-0.46%) | 3,744,499 |
| 12 Jan 2024 | CNY | 15.51 | 15.62 | 15.25 | 15.28 | 15.28 | -0.28 (-1.80%) | 4,413,657 |
| 11 Jan 2024 | CNY | 15.14 | 15.62 | 15.1 | 15.56 | 15.56 | +0.46 (+3.05%) | 4,709,700 |
| 10 Jan 2024 | CNY | 15.35 | 15.43 | 14.91 | 15.1 | 15.1 | -0.32 (-2.08%) | 4,290,337 |
| 9 Jan 2024 | CNY | 15.3 | 15.68 | 15.28 | 15.42 | 15.42 | +0.15 (+0.98%) | 4,054,587 |
| 8 Jan 2024 | CNY | 15.5 | 15.57 | 15.26 | 15.27 | 15.27 | -0.29 (-1.86%) | 4,407,707 |
| 5 Jan 2024 | CNY | 15.96 | 16.06 | 15.47 | 15.56 | 15.56 | -0.41 (-2.57%) | 3,868,200 |
| 4 Jan 2024 | CNY | 16.09 | 16.12 | 15.85 | 15.97 | 15.97 | -0.11 (-0.68%) | 3,082,780 |
| 3 Jan 2024 | CNY | 16.3 | 16.37 | 15.83 | 16.08 | 16.08 | -0.31 (-1.89%) | 6,891,292 |
| 2 Jan 2024 | CNY | 16.35 | 16.54 | 16.2 | 16.39 | 16.39 | -0.03 (-0.18%) | 5,351,300 |
| 29 Dec 2023 | CNY | 15.76 | 16.63 | 15.76 | 16.42 | 16.42 | +0.59 (+3.73%) | 8,258,376 |
| 28 Dec 2023 | CNY | 15.25 | 15.92 | 15.07 | 15.83 | 15.83 | +0.62 (+4.08%) | 6,121,014 |
| 27 Dec 2023 | CNY | 15.04 | 15.27 | 15.03 | 15.21 | 15.21 | +0.17 (+1.13%) | 4,030,300 |
