| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 7.78 | 7.96 | 6.61 | 7.57 | 7.57 | -0.18 (-2.32%) | 9,970,300 |
| 5 Feb 2024 | CNY | 9.34 | 9.48 | 7.68 | 7.75 | 7.75 | -1.84 (-19.19%) | 9,903,000 |
| 2 Feb 2024 | CNY | 10.36 | 10.84 | 9.26 | 9.59 | 9.59 | -0.92 (-8.75%) | 8,778,719 |
| 1 Feb 2024 | CNY | 11 | 11.42 | 10.41 | 10.51 | 10.51 | -0.81 (-7.16%) | 8,340,100 |
| 31 Jan 2024 | CNY | 11.55 | 12.57 | 11.23 | 11.32 | 11.32 | -0.06 (-0.53%) | 10,693,601 |
| 30 Jan 2024 | CNY | 11.43 | 12.4 | 11.11 | 11.38 | 11.38 | -0.51 (-4.29%) | 11,941,792 |
| 29 Jan 2024 | CNY | 11.97 | 13.69 | 11.89 | 11.89 | 11.89 | -0.08 (-0.67%) | 13,564,485 |
| 26 Jan 2024 | CNY | 11.79 | 12.58 | 11.66 | 11.97 | 11.97 | +0.31 (+2.66%) | 5,411,880 |
| 25 Jan 2024 | CNY | 10.96 | 11.69 | 10.8 | 11.66 | 11.66 | +0.8 (+7.37%) | 3,697,500 |
| 24 Jan 2024 | CNY | 10.56 | 10.94 | 10.44 | 10.86 | 10.86 | +0.33 (+3.13%) | 3,728,159 |
| 23 Jan 2024 | CNY | 10.79 | 10.94 | 10.3 | 10.53 | 10.53 | -0.3 (-2.77%) | 3,411,000 |
| 22 Jan 2024 | CNY | 11.61 | 11.73 | 10.61 | 10.83 | 10.83 | -0.78 (-6.72%) | 2,836,400 |
| 19 Jan 2024 | CNY | 11.79 | 11.86 | 11.57 | 11.61 | 11.61 | -0.14 (-1.19%) | 2,043,059 |
| 18 Jan 2024 | CNY | 12.08 | 12.18 | 11.47 | 11.75 | 11.75 | -0.38 (-3.13%) | 3,392,957 |
| 17 Jan 2024 | CNY | 12.41 | 12.49 | 11.97 | 12.13 | 12.13 | -0.34 (-2.73%) | 1,618,200 |
| 16 Jan 2024 | CNY | 12.61 | 12.62 | 12.23 | 12.47 | 12.47 | -0.08 (-0.64%) | 1,854,400 |
| 15 Jan 2024 | CNY | 12.55 | 12.71 | 12.36 | 12.55 | 12.55 | 0.0 (0.0%) | 1,524,600 |
| 12 Jan 2024 | CNY | 12.74 | 12.9 | 12.5 | 12.55 | 12.55 | -0.17 (-1.34%) | 1,588,060 |
| 11 Jan 2024 | CNY | 12.51 | 12.75 | 12.44 | 12.72 | 12.72 | +0.18 (+1.44%) | 1,724,800 |
| 10 Jan 2024 | CNY | 12.67 | 12.77 | 12.49 | 12.54 | 12.54 | -0.15 (-1.18%) | 2,343,483 |
| 9 Jan 2024 | CNY | 12.63 | 12.78 | 12.56 | 12.69 | 12.69 | +0.07 (+0.55%) | 1,857,060 |
| 8 Jan 2024 | CNY | 12.94 | 12.99 | 12.51 | 12.62 | 12.62 | -0.08 (-0.63%) | 1,979,560 |
| 5 Jan 2024 | CNY | 13.06 | 13.06 | 12.65 | 12.7 | 12.7 | -0.22 (-1.70%) | 2,123,338 |
| 4 Jan 2024 | CNY | 12.96 | 12.96 | 12.82 | 12.92 | 12.92 | +0.03 (+0.23%) | 1,666,000 |
| 3 Jan 2024 | CNY | 12.86 | 12.92 | 12.76 | 12.89 | 12.89 | +0.01 (+0.08%) | 2,051,400 |
| 2 Jan 2024 | CNY | 12.62 | 12.93 | 12.6 | 12.88 | 12.88 | +0.3 (+2.38%) | 2,230,258 |
| 29 Dec 2023 | CNY | 12.35 | 12.62 | 12.3 | 12.58 | 12.58 | +0.25 (+2.03%) | 1,778,400 |
| 28 Dec 2023 | CNY | 12.16 | 12.43 | 11.96 | 12.33 | 12.33 | +0.17 (+1.40%) | 1,988,200 |
| 27 Dec 2023 | CNY | 12.14 | 12.28 | 11.97 | 12.16 | 12.16 | +0.04 (+0.33%) | 1,705,800 |
| 26 Dec 2023 | CNY | 12.35 | 12.4 | 12.08 | 12.12 | 12.12 | -0.22 (-1.78%) | 1,563,015 |
