| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 8.63 | 8.98 | 8.09 | 8.27 | 8.27 | -0.3 (-3.50%) | 7,143,069 |
| 6 Feb 2024 | CNY | 8.5 | 9.02 | 7.71 | 8.57 | 8.57 | -0.04 (-0.46%) | 7,811,839 |
| 5 Feb 2024 | CNY | 10.05 | 10.05 | 8.5 | 8.61 | 8.61 | -1.45 (-14.41%) | 9,064,617 |
| 2 Feb 2024 | CNY | 10.55 | 11.17 | 9.6 | 10.06 | 10.06 | -0.59 (-5.54%) | 7,469,131 |
| 1 Feb 2024 | CNY | 10.62 | 10.78 | 10.15 | 10.65 | 10.65 | -0.13 (-1.21%) | 6,680,597 |
| 31 Jan 2024 | CNY | 11.68 | 11.99 | 10.74 | 10.78 | 10.78 | -1.17 (-9.79%) | 6,935,626 |
| 30 Jan 2024 | CNY | 12.32 | 12.52 | 11.95 | 11.95 | 11.95 | -0.43 (-3.47%) | 3,190,630 |
| 29 Jan 2024 | CNY | 13.12 | 13.12 | 12.34 | 12.38 | 12.38 | -0.59 (-4.55%) | 4,295,552 |
| 26 Jan 2024 | CNY | 13.47 | 13.53 | 12.95 | 12.97 | 12.97 | -0.39 (-2.92%) | 3,860,463 |
| 25 Jan 2024 | CNY | 12.6 | 13.5 | 12.4 | 13.36 | 13.36 | +0.76 (+6.03%) | 5,937,343 |
| 24 Jan 2024 | CNY | 12.69 | 12.83 | 12.08 | 12.6 | 12.6 | -0.04 (-0.32%) | 4,524,396 |
| 23 Jan 2024 | CNY | 12.7 | 12.99 | 12.2 | 12.64 | 12.64 | -0.19 (-1.48%) | 5,201,863 |
| 22 Jan 2024 | CNY | 13.72 | 13.94 | 12.47 | 12.83 | 12.83 | -0.97 (-7.03%) | 5,884,793 |
| 19 Jan 2024 | CNY | 14.13 | 14.33 | 13.76 | 13.8 | 13.8 | -0.39 (-2.75%) | 3,606,176 |
| 18 Jan 2024 | CNY | 14.06 | 14.25 | 13.6 | 14.19 | 14.19 | +0.07 (+0.50%) | 5,252,790 |
| 17 Jan 2024 | CNY | 14.79 | 14.79 | 14.11 | 14.12 | 14.12 | -0.62 (-4.21%) | 3,996,300 |
| 16 Jan 2024 | CNY | 14.84 | 14.96 | 14.37 | 14.74 | 14.74 | -0.1 (-0.67%) | 4,538,825 |
| 15 Jan 2024 | CNY | 15.07 | 15.13 | 14.81 | 14.84 | 14.84 | -0.28 (-1.85%) | 4,916,920 |
| 12 Jan 2024 | CNY | 15.12 | 15.7 | 14.91 | 15.12 | 15.12 | -0.03 (-0.20%) | 9,662,148 |
| 11 Jan 2024 | CNY | 14.29 | 15.56 | 14.29 | 15.15 | 15.15 | +1 (+7.07%) | 10,724,948 |
| 10 Jan 2024 | CNY | 14.39 | 14.6 | 14.04 | 14.15 | 14.15 | -0.18 (-1.26%) | 3,315,568 |
| 9 Jan 2024 | CNY | 14.37 | 14.6 | 14.21 | 14.33 | 14.33 | +0.02 (+0.14%) | 2,954,800 |
| 8 Jan 2024 | CNY | 14.57 | 14.68 | 14.31 | 14.31 | 14.31 | -0.25 (-1.72%) | 2,753,800 |
| 5 Jan 2024 | CNY | 14.86 | 14.92 | 14.44 | 14.56 | 14.56 | -0.24 (-1.62%) | 3,499,556 |
| 4 Jan 2024 | CNY | 15.05 | 15.05 | 14.69 | 14.8 | 14.8 | -0.08 (-0.54%) | 2,971,176 |
| 3 Jan 2024 | CNY | 15 | 15.09 | 14.72 | 14.88 | 14.88 | -0.18 (-1.20%) | 3,984,100 |
| 2 Jan 2024 | CNY | 15.2 | 15.27 | 14.93 | 15.06 | 15.06 | -0.06 (-0.40%) | 4,464,186 |
| 29 Dec 2023 | CNY | 14.72 | 15.16 | 14.65 | 15.12 | 15.12 | +0.41 (+2.79%) | 6,563,400 |
| 28 Dec 2023 | CNY | 13.84 | 14.87 | 13.79 | 14.71 | 14.71 | +0.81 (+5.83%) | 8,172,710 |
| 27 Dec 2023 | CNY | 13.79 | 13.95 | 13.6 | 13.9 | 13.9 | +0.3 (+2.21%) | 3,531,730 |
