| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 9.36 | 9.61 | 8.24 | 8.59 | 8.59 | -0.73 (-7.83%) | 10,830,044 |
| 6 Feb 2024 | CNY | 9.19 | 9.9 | 8.16 | 9.32 | 9.32 | -0.08 (-0.85%) | 9,683,947 |
| 5 Feb 2024 | CNY | 10.85 | 10.99 | 9.19 | 9.4 | 9.4 | -1.43 (-13.20%) | 9,409,165 |
| 2 Feb 2024 | CNY | 11.52 | 11.82 | 10.43 | 10.83 | 10.83 | -0.6 (-5.25%) | 5,495,564 |
| 1 Feb 2024 | CNY | 11.73 | 11.74 | 11.12 | 11.43 | 11.43 | -0.22 (-1.89%) | 5,299,000 |
| 31 Jan 2024 | CNY | 12.35 | 12.76 | 11.58 | 11.65 | 11.65 | -0.8 (-6.43%) | 5,004,600 |
| 30 Jan 2024 | CNY | 12.92 | 12.92 | 12.41 | 12.45 | 12.45 | -0.47 (-3.64%) | 3,671,900 |
| 29 Jan 2024 | CNY | 13.46 | 13.68 | 12.86 | 12.92 | 12.92 | -0.51 (-3.80%) | 3,890,800 |
| 26 Jan 2024 | CNY | 13.78 | 13.85 | 13.34 | 13.43 | 13.43 | -0.21 (-1.54%) | 3,669,119 |
| 25 Jan 2024 | CNY | 12.84 | 13.69 | 12.62 | 13.64 | 13.64 | +0.88 (+6.90%) | 4,766,500 |
| 24 Jan 2024 | CNY | 12.92 | 12.98 | 12.25 | 12.76 | 12.76 | -0.04 (-0.31%) | 4,745,800 |
| 23 Jan 2024 | CNY | 12.92 | 12.92 | 12.49 | 12.8 | 12.8 | 0.0 (0.0%) | 6,268,054 |
| 22 Jan 2024 | CNY | 13.84 | 13.94 | 12.68 | 12.8 | 12.8 | -0.95 (-6.91%) | 4,568,352 |
| 19 Jan 2024 | CNY | 14.25 | 14.25 | 13.72 | 13.75 | 13.75 | -0.32 (-2.27%) | 3,793,847 |
| 18 Jan 2024 | CNY | 14.31 | 14.4 | 13.68 | 14.07 | 14.07 | -0.23 (-1.61%) | 6,337,100 |
| 17 Jan 2024 | CNY | 14.94 | 15.09 | 14.28 | 14.3 | 14.3 | -0.67 (-4.48%) | 5,806,900 |
| 16 Jan 2024 | CNY | 15.31 | 15.61 | 14.94 | 14.97 | 14.97 | -0.34 (-2.22%) | 4,670,900 |
| 15 Jan 2024 | CNY | 15.5 | 15.5 | 15.18 | 15.31 | 15.31 | 0.0 (0.0%) | 2,211,400 |
| 12 Jan 2024 | CNY | 15.5 | 15.75 | 15.3 | 15.31 | 15.31 | -0.14 (-0.91%) | 3,029,600 |
| 11 Jan 2024 | CNY | 15.23 | 15.56 | 15.01 | 15.45 | 15.45 | +0.32 (+2.12%) | 4,807,440 |
| 10 Jan 2024 | CNY | 16 | 16 | 15 | 15.13 | 15.13 | -0.72 (-4.54%) | 6,331,200 |
| 9 Jan 2024 | CNY | 16.17 | 16.47 | 15.61 | 15.85 | 15.85 | -0.38 (-2.34%) | 5,684,200 |
| 8 Jan 2024 | CNY | 16.64 | 16.81 | 16.19 | 16.23 | 16.23 | -0.39 (-2.35%) | 3,513,900 |
| 5 Jan 2024 | CNY | 16.99 | 17.16 | 16.5 | 16.62 | 16.62 | -0.16 (-0.95%) | 3,887,200 |
| 4 Jan 2024 | CNY | 17.4 | 17.4 | 16.72 | 16.78 | 16.78 | -0.47 (-2.72%) | 2,890,688 |
| 3 Jan 2024 | CNY | 17.61 | 17.74 | 16.98 | 17.25 | 17.25 | -0.36 (-2.04%) | 3,807,300 |
| 2 Jan 2024 | CNY | 18.07 | 18.28 | 17.59 | 17.61 | 17.61 | -0.46 (-2.55%) | 3,453,500 |
| 29 Dec 2023 | CNY | 17.41 | 18.19 | 17.34 | 18.07 | 18.07 | +0.57 (+3.26%) | 5,180,054 |
| 28 Dec 2023 | CNY | 17.13 | 17.85 | 17.02 | 17.5 | 17.5 | +0.11 (+0.63%) | 5,043,420 |
| 27 Dec 2023 | CNY | 17.71 | 17.93 | 17.24 | 17.39 | 17.39 | -0.19 (-1.08%) | 4,741,349 |
