| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 8.84 | 8.97 | 8.1 | 8.26 | 8.26 | -0.62 (-6.98%) | 9,433,868 |
| 6 Feb 2024 | CNY | 8.97 | 9.3 | 7.86 | 8.88 | 8.88 | -0.37 (-4%) | 9,248,854 |
| 5 Feb 2024 | CNY | 11.08 | 11.25 | 9.04 | 9.25 | 9.25 | -2.05 (-18.14%) | 9,162,822 |
| 2 Feb 2024 | CNY | 12.3 | 12.57 | 10.73 | 11.3 | 11.3 | -0.81 (-6.69%) | 4,960,858 |
| 1 Feb 2024 | CNY | 12.35 | 12.35 | 11.71 | 12.11 | 12.11 | -0.29 (-2.34%) | 4,455,500 |
| 31 Jan 2024 | CNY | 13.3 | 13.43 | 12.39 | 12.4 | 12.4 | -1.4 (-10.14%) | 6,205,200 |
| 30 Jan 2024 | CNY | 14.35 | 14.48 | 13.8 | 13.8 | 13.8 | -0.63 (-4.37%) | 1,915,300 |
| 29 Jan 2024 | CNY | 15.09 | 15.11 | 14.38 | 14.43 | 14.43 | -0.64 (-4.25%) | 2,224,100 |
| 26 Jan 2024 | CNY | 15.16 | 15.43 | 15 | 15.07 | 15.07 | -0.09 (-0.59%) | 1,894,600 |
| 25 Jan 2024 | CNY | 14.7 | 15.22 | 14.33 | 15.16 | 15.16 | +0.61 (+4.19%) | 2,220,144 |
| 24 Jan 2024 | CNY | 14.25 | 14.61 | 13.89 | 14.55 | 14.55 | +0.4 (+2.83%) | 2,631,720 |
| 23 Jan 2024 | CNY | 14.31 | 14.48 | 14.02 | 14.15 | 14.15 | -0.2 (-1.39%) | 3,234,800 |
| 22 Jan 2024 | CNY | 15.59 | 15.72 | 14.21 | 14.35 | 14.35 | -1.23 (-7.89%) | 3,767,100 |
| 19 Jan 2024 | CNY | 15.78 | 15.94 | 15.55 | 15.58 | 15.58 | -0.12 (-0.76%) | 1,311,600 |
| 18 Jan 2024 | CNY | 15.74 | 15.97 | 15.28 | 15.7 | 15.7 | -0.12 (-0.76%) | 2,427,604 |
| 17 Jan 2024 | CNY | 16.5 | 16.55 | 15.82 | 15.82 | 15.82 | -0.51 (-3.12%) | 1,561,700 |
| 16 Jan 2024 | CNY | 16.49 | 16.61 | 16.1 | 16.33 | 16.33 | -0.15 (-0.91%) | 2,218,800 |
| 15 Jan 2024 | CNY | 16.67 | 16.77 | 16.42 | 16.48 | 16.48 | -0.19 (-1.14%) | 1,647,696 |
| 12 Jan 2024 | CNY | 17.16 | 17.16 | 16.6 | 16.67 | 16.67 | -0.49 (-2.86%) | 2,063,204 |
| 11 Jan 2024 | CNY | 16.48 | 17.29 | 16.48 | 17.16 | 17.16 | +0.62 (+3.75%) | 2,374,504 |
| 10 Jan 2024 | CNY | 16.88 | 17 | 16.51 | 16.54 | 16.54 | -0.49 (-2.88%) | 2,244,300 |
| 9 Jan 2024 | CNY | 16.98 | 17.38 | 16.85 | 17.03 | 17.03 | +0.13 (+0.77%) | 1,723,500 |
| 8 Jan 2024 | CNY | 17.27 | 17.45 | 16.86 | 16.9 | 16.9 | -0.53 (-3.04%) | 1,998,200 |
| 5 Jan 2024 | CNY | 18.15 | 18.15 | 17.31 | 17.43 | 17.43 | -0.58 (-3.22%) | 2,105,100 |
| 4 Jan 2024 | CNY | 17.5 | 18.09 | 17.36 | 18.01 | 18.01 | +0.49 (+2.80%) | 3,310,900 |
| 3 Jan 2024 | CNY | 17.68 | 17.73 | 17.35 | 17.52 | 17.52 | -0.22 (-1.24%) | 2,201,300 |
| 2 Jan 2024 | CNY | 17.86 | 18.2 | 17.67 | 17.74 | 17.74 | -0.12 (-0.67%) | 3,383,968 |
| 29 Dec 2023 | CNY | 17.28 | 18.3 | 17.26 | 17.86 | 17.86 | +0.54 (+3.12%) | 4,501,058 |
| 28 Dec 2023 | CNY | 17.23 | 17.44 | 16.83 | 17.32 | 17.32 | +0.09 (+0.52%) | 2,736,700 |
| 27 Dec 2023 | CNY | 16.9 | 17.45 | 16.9 | 17.23 | 17.23 | +0.39 (+2.32%) | 2,545,558 |
