| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 9.83 | 10.32 | 9.64 | 9.94 | 9.94 | +0.14 (+1.43%) | 12,077,860 |
| 6 Feb 2024 | CNY | 9.22 | 10.03 | 8.73 | 9.8 | 9.8 | +0.57 (+6.18%) | 11,658,592 |
| 5 Feb 2024 | CNY | 10.08 | 10.25 | 8.9 | 9.23 | 9.23 | -1.07 (-10.39%) | 12,279,170 |
| 2 Feb 2024 | CNY | 10.8 | 11.07 | 9.94 | 10.3 | 10.3 | -0.45 (-4.19%) | 8,772,502 |
| 1 Feb 2024 | CNY | 10.74 | 11.22 | 10.5 | 10.75 | 10.75 | -0.11 (-1.01%) | 7,852,756 |
| 31 Jan 2024 | CNY | 11.61 | 11.68 | 10.79 | 10.86 | 10.86 | -0.75 (-6.46%) | 8,904,351 |
| 30 Jan 2024 | CNY | 11.71 | 12.08 | 11.56 | 11.61 | 11.61 | -0.23 (-1.94%) | 5,138,618 |
| 29 Jan 2024 | CNY | 12.34 | 12.41 | 11.79 | 11.84 | 11.84 | -0.41 (-3.35%) | 5,464,488 |
| 26 Jan 2024 | CNY | 12.44 | 12.62 | 12.2 | 12.25 | 12.25 | -0.28 (-2.23%) | 6,553,488 |
| 25 Jan 2024 | CNY | 12.18 | 12.58 | 11.98 | 12.53 | 12.53 | +0.37 (+3.04%) | 7,528,248 |
| 24 Jan 2024 | CNY | 12.2 | 12.33 | 11.61 | 12.16 | 12.16 | +0.01 (+0.08%) | 8,896,562 |
| 23 Jan 2024 | CNY | 12.13 | 12.27 | 11.89 | 12.15 | 12.15 | +0.2 (+1.67%) | 7,102,184 |
| 22 Jan 2024 | CNY | 12.99 | 13.01 | 11.82 | 11.95 | 11.95 | -1.07 (-8.22%) | 11,819,470 |
| 19 Jan 2024 | CNY | 13.3 | 13.44 | 13.02 | 13.02 | 13.02 | -0.35 (-2.62%) | 4,063,947 |
| 18 Jan 2024 | CNY | 13.09 | 13.41 | 12.93 | 13.37 | 13.37 | +0.16 (+1.21%) | 5,955,300 |
| 17 Jan 2024 | CNY | 13.67 | 13.73 | 13.2 | 13.21 | 13.21 | -0.51 (-3.72%) | 4,904,402 |
| 16 Jan 2024 | CNY | 13.89 | 13.94 | 13.36 | 13.72 | 13.72 | -0.12 (-0.87%) | 6,941,706 |
| 15 Jan 2024 | CNY | 14.25 | 14.25 | 13.75 | 13.84 | 13.84 | -0.46 (-3.22%) | 6,817,726 |
| 12 Jan 2024 | CNY | 14.59 | 14.59 | 14.23 | 14.3 | 14.3 | -0.3 (-2.05%) | 4,177,284 |
| 11 Jan 2024 | CNY | 14.22 | 14.69 | 14.21 | 14.6 | 14.6 | +0.33 (+2.31%) | 4,146,368 |
| 10 Jan 2024 | CNY | 14.73 | 14.79 | 14.26 | 14.27 | 14.27 | -0.54 (-3.65%) | 5,021,160 |
| 9 Jan 2024 | CNY | 14.31 | 15.05 | 14.29 | 14.81 | 14.81 | +0.52 (+3.64%) | 8,026,720 |
| 8 Jan 2024 | CNY | 14.56 | 14.59 | 14.28 | 14.29 | 14.29 | -0.27 (-1.85%) | 4,218,479 |
| 5 Jan 2024 | CNY | 15.04 | 15.13 | 14.46 | 14.56 | 14.56 | -0.39 (-2.61%) | 5,301,073 |
| 4 Jan 2024 | CNY | 14.76 | 15 | 14.58 | 14.95 | 14.95 | +0.12 (+0.81%) | 5,612,457 |
| 3 Jan 2024 | CNY | 15.35 | 15.37 | 14.7 | 14.83 | 14.83 | -0.58 (-3.76%) | 9,573,152 |
| 2 Jan 2024 | CNY | 15.68 | 15.75 | 15.4 | 15.41 | 15.41 | -0.26 (-1.66%) | 4,576,451 |
| 29 Dec 2023 | CNY | 15.39 | 15.75 | 15.32 | 15.67 | 15.67 | +0.27 (+1.75%) | 5,047,179 |
| 28 Dec 2023 | CNY | 14.93 | 15.48 | 14.81 | 15.4 | 15.4 | +0.47 (+3.15%) | 6,584,719 |
| 27 Dec 2023 | CNY | 14.84 | 15.13 | 14.79 | 14.93 | 14.93 | +0.07 (+0.47%) | 5,264,992 |
