| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 8.87 | 9.1 | 7.82 | 8.23 | 8.23 | -0.65 (-7.32%) | 4,801,052 |
| 1 Feb 2024 | CNY | 8.74 | 8.95 | 8.5 | 8.88 | 8.88 | +0.16 (+1.83%) | 4,198,150 |
| 31 Jan 2024 | CNY | 9.41 | 9.43 | 8.72 | 8.72 | 8.72 | -0.69 (-7.33%) | 3,103,860 |
| 30 Jan 2024 | CNY | 9.98 | 9.98 | 9.33 | 9.41 | 9.41 | -0.54 (-5.43%) | 3,169,866 |
| 29 Jan 2024 | CNY | 10.4 | 10.4 | 9.93 | 9.95 | 9.95 | -0.42 (-4.05%) | 2,442,600 |
| 26 Jan 2024 | CNY | 10.24 | 10.65 | 10.22 | 10.37 | 10.37 | +0.12 (+1.17%) | 2,631,000 |
| 25 Jan 2024 | CNY | 10 | 10.28 | 9.91 | 10.25 | 10.25 | +0.28 (+2.81%) | 2,272,560 |
| 24 Jan 2024 | CNY | 10.03 | 10.18 | 9.65 | 9.97 | 9.97 | -0.05 (-0.50%) | 3,392,920 |
| 23 Jan 2024 | CNY | 10.15 | 10.2 | 9.63 | 10.02 | 10.02 | -0.11 (-1.09%) | 3,775,900 |
| 22 Jan 2024 | CNY | 10.84 | 10.88 | 10 | 10.13 | 10.13 | -0.84 (-7.66%) | 5,474,336 |
| 19 Jan 2024 | CNY | 10.87 | 11.48 | 10.73 | 10.97 | 10.97 | +0.1 (+0.92%) | 5,526,750 |
| 18 Jan 2024 | CNY | 11 | 11.1 | 10.58 | 10.87 | 10.87 | -0.37 (-3.29%) | 6,260,620 |
| 17 Jan 2024 | CNY | 11.24 | 11.6 | 11.21 | 11.24 | 11.24 | +0.01 (+0.09%) | 6,251,575 |
| 16 Jan 2024 | CNY | 11.2 | 11.4 | 11.1 | 11.23 | 11.23 | +0.09 (+0.81%) | 2,909,800 |
| 15 Jan 2024 | CNY | 11.27 | 11.27 | 10.99 | 11.14 | 11.14 | -0.13 (-1.15%) | 2,082,633 |
| 12 Jan 2024 | CNY | 11.28 | 11.44 | 11.25 | 11.27 | 11.27 | -0.01 (-0.09%) | 2,490,820 |
| 11 Jan 2024 | CNY | 11.11 | 11.33 | 11.04 | 11.28 | 11.28 | +0.13 (+1.17%) | 2,153,000 |
| 10 Jan 2024 | CNY | 11.16 | 11.29 | 10.97 | 11.15 | 11.15 | +0.02 (+0.18%) | 2,126,260 |
| 9 Jan 2024 | CNY | 11.05 | 11.25 | 11.03 | 11.13 | 11.13 | +0.08 (+0.72%) | 1,924,750 |
| 8 Jan 2024 | CNY | 11.2 | 11.27 | 11.05 | 11.05 | 11.05 | -0.15 (-1.34%) | 2,383,000 |
| 5 Jan 2024 | CNY | 11.36 | 11.52 | 11.17 | 11.2 | 11.2 | -0.19 (-1.67%) | 2,908,000 |
| 4 Jan 2024 | CNY | 11.4 | 11.49 | 11.3 | 11.39 | 11.39 | -0.04 (-0.35%) | 3,293,660 |
| 3 Jan 2024 | CNY | 11.5 | 11.61 | 11.33 | 11.43 | 11.43 | 0.0 (0.0%) | 4,008,450 |
| 2 Jan 2024 | CNY | 11.28 | 11.5 | 11.22 | 11.43 | 11.43 | +0.16 (+1.42%) | 4,455,220 |
| 29 Dec 2023 | CNY | 11.29 | 11.44 | 11.15 | 11.27 | 11.27 | 0.0 (0.0%) | 4,357,680 |
| 28 Dec 2023 | CNY | 10.89 | 11.43 | 10.7 | 11.27 | 11.27 | +0.32 (+2.92%) | 8,520,314 |
| 27 Dec 2023 | CNY | 11.07 | 11.12 | 10.74 | 10.95 | 10.95 | -0.21 (-1.88%) | 6,889,270 |
| 26 Dec 2023 | CNY | 10.78 | 11.88 | 10.68 | 11.16 | 11.16 | +0.31 (+2.86%) | 8,604,065 |
| 25 Dec 2023 | CNY | 10.96 | 10.97 | 10.67 | 10.85 | 10.85 | -0.11 (-1.00%) | 1,999,300 |
| 22 Dec 2023 | CNY | 11.06 | 11.12 | 10.88 | 10.96 | 10.96 | -0.1 (-0.90%) | 1,604,020 |
