| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 10.68 | 10.76 | 9.23 | 9.52 | 9.52 | -1.18 (-11.03%) | 17,752,033 |
| 2 Feb 2024 | CNY | 11.54 | 11.7 | 10.22 | 10.7 | 10.7 | -0.81 (-7.04%) | 13,359,433 |
| 1 Feb 2024 | CNY | 11.45 | 11.79 | 11.15 | 11.51 | 11.51 | +0.05 (+0.44%) | 10,108,653 |
| 31 Jan 2024 | CNY | 12.34 | 12.46 | 11.4 | 11.46 | 11.46 | -0.76 (-6.22%) | 10,538,200 |
| 30 Jan 2024 | CNY | 12.78 | 12.89 | 12.18 | 12.22 | 12.22 | -0.46 (-3.63%) | 9,606,463 |
| 29 Jan 2024 | CNY | 13.32 | 13.43 | 12.6 | 12.68 | 12.68 | -0.6 (-4.52%) | 8,501,546 |
| 26 Jan 2024 | CNY | 13.65 | 13.68 | 13.21 | 13.28 | 13.28 | -0.42 (-3.07%) | 7,138,618 |
| 25 Jan 2024 | CNY | 13.45 | 13.81 | 13.12 | 13.7 | 13.7 | +0.41 (+3.09%) | 9,764,333 |
| 24 Jan 2024 | CNY | 13.42 | 13.56 | 12.65 | 13.29 | 13.29 | +0.03 (+0.23%) | 10,134,121 |
| 23 Jan 2024 | CNY | 13.31 | 13.56 | 13.06 | 13.26 | 13.26 | +0.04 (+0.30%) | 9,661,619 |
| 22 Jan 2024 | CNY | 14.38 | 14.56 | 13.06 | 13.22 | 13.22 | -1.07 (-7.49%) | 9,099,221 |
| 19 Jan 2024 | CNY | 14.43 | 14.65 | 14.25 | 14.29 | 14.29 | -0.15 (-1.04%) | 5,527,156 |
| 18 Jan 2024 | CNY | 14.3 | 14.47 | 13.93 | 14.44 | 14.44 | +0.11 (+0.77%) | 8,705,436 |
| 17 Jan 2024 | CNY | 15.03 | 15.04 | 14.26 | 14.33 | 14.33 | -0.69 (-4.59%) | 9,383,677 |
| 16 Jan 2024 | CNY | 15.18 | 15.33 | 14.66 | 15.02 | 15.02 | -0.15 (-0.99%) | 8,579,678 |
| 15 Jan 2024 | CNY | 15.16 | 15.42 | 15.08 | 15.17 | 15.17 | -0.03 (-0.20%) | 5,441,987 |
| 12 Jan 2024 | CNY | 15.84 | 15.88 | 15.11 | 15.2 | 15.2 | -0.64 (-4.04%) | 11,817,908 |
| 11 Jan 2024 | CNY | 15.55 | 15.91 | 15.39 | 15.84 | 15.84 | +0.21 (+1.34%) | 12,358,096 |
| 10 Jan 2024 | CNY | 16.23 | 16.41 | 15.47 | 15.63 | 15.63 | -0.73 (-4.46%) | 10,770,797 |
| 9 Jan 2024 | CNY | 16.46 | 16.95 | 16.07 | 16.36 | 16.36 | -0.1 (-0.61%) | 6,677,873 |
| 8 Jan 2024 | CNY | 16.54 | 16.9 | 16.45 | 16.46 | 16.46 | -0.2 (-1.20%) | 6,525,052 |
| 5 Jan 2024 | CNY | 17.03 | 17.15 | 16.51 | 16.66 | 16.66 | -0.32 (-1.88%) | 6,488,751 |
| 4 Jan 2024 | CNY | 16.8 | 17.14 | 16.63 | 16.98 | 16.98 | +0.07 (+0.41%) | 6,558,583 |
| 3 Jan 2024 | CNY | 17.29 | 17.42 | 16.66 | 16.91 | 16.91 | -0.46 (-2.65%) | 11,011,201 |
| 2 Jan 2024 | CNY | 18.02 | 18.1 | 17.37 | 17.37 | 17.37 | -0.7 (-3.87%) | 11,298,215 |
| 29 Dec 2023 | CNY | 17.62 | 18.11 | 17.41 | 18.07 | 18.07 | +0.45 (+2.55%) | 11,035,366 |
| 28 Dec 2023 | CNY | 17.14 | 17.79 | 16.91 | 17.62 | 17.62 | +0.48 (+2.80%) | 9,337,953 |
| 27 Dec 2023 | CNY | 16.49 | 17.24 | 16.49 | 17.14 | 17.14 | +0.67 (+4.07%) | 9,027,224 |
| 26 Dec 2023 | CNY | 17.18 | 17.18 | 16.41 | 16.47 | 16.47 | -0.76 (-4.41%) | 9,301,884 |
| 25 Dec 2023 | CNY | 16.92 | 17.4 | 16.7 | 17.23 | 17.23 | 0.0 (0.0%) | 6,872,656 |
