| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 8.19 | 8.65 | 8.17 | 8.4 | 8.4 | +0.43 (+5.40%) | 7,732,383 |
| 8 Feb 2024 | CNY | 7.02 | 8.08 | 6.84 | 7.97 | 7.97 | +0.95 (+13.53%) | 9,337,194 |
| 7 Feb 2024 | CNY | 7.44 | 7.6 | 6.82 | 7.02 | 7.02 | -0.4 (-5.39%) | 8,506,000 |
| 6 Feb 2024 | CNY | 7.48 | 7.89 | 6.78 | 7.42 | 7.42 | -0.16 (-2.11%) | 9,029,418 |
| 5 Feb 2024 | CNY | 8.15 | 8.3 | 7.21 | 7.58 | 7.58 | -0.81 (-9.65%) | 7,631,000 |
| 2 Feb 2024 | CNY | 9.12 | 9.25 | 8.09 | 8.39 | 8.39 | -0.67 (-7.40%) | 5,538,799 |
| 1 Feb 2024 | CNY | 9.2 | 9.35 | 8.87 | 9.06 | 9.06 | -0.15 (-1.63%) | 4,113,500 |
| 31 Jan 2024 | CNY | 9.82 | 9.97 | 9.16 | 9.21 | 9.21 | -0.61 (-6.21%) | 4,441,200 |
| 30 Jan 2024 | CNY | 10.2 | 10.22 | 9.81 | 9.82 | 9.82 | -0.38 (-3.73%) | 3,590,800 |
| 29 Jan 2024 | CNY | 10.57 | 10.61 | 10.19 | 10.2 | 10.2 | -0.31 (-2.95%) | 2,776,100 |
| 26 Jan 2024 | CNY | 10.6 | 10.75 | 10.49 | 10.51 | 10.51 | -0.1 (-0.94%) | 3,050,600 |
| 25 Jan 2024 | CNY | 10.31 | 10.64 | 10.11 | 10.61 | 10.61 | +0.35 (+3.41%) | 3,541,601 |
| 24 Jan 2024 | CNY | 10.18 | 10.36 | 9.82 | 10.26 | 10.26 | +0.11 (+1.08%) | 3,877,199 |
| 23 Jan 2024 | CNY | 10.06 | 10.2 | 9.95 | 10.15 | 10.15 | +0.05 (+0.50%) | 3,416,899 |
| 22 Jan 2024 | CNY | 10.78 | 10.98 | 10 | 10.1 | 10.1 | -0.8 (-7.34%) | 4,328,200 |
| 19 Jan 2024 | CNY | 10.93 | 11.2 | 10.85 | 10.9 | 10.9 | -0.03 (-0.27%) | 2,998,200 |
| 18 Jan 2024 | CNY | 11.07 | 11.07 | 10.63 | 10.93 | 10.93 | -0.06 (-0.55%) | 4,794,576 |
| 17 Jan 2024 | CNY | 11.42 | 11.44 | 10.98 | 10.99 | 10.99 | -0.43 (-3.77%) | 3,520,100 |
| 16 Jan 2024 | CNY | 11.6 | 11.83 | 11.24 | 11.42 | 11.42 | -0.23 (-1.97%) | 6,040,941 |
| 15 Jan 2024 | CNY | 11.71 | 11.8 | 11.56 | 11.65 | 11.65 | -0.14 (-1.19%) | 2,030,600 |
| 12 Jan 2024 | CNY | 11.92 | 12.02 | 11.76 | 11.79 | 11.79 | -0.13 (-1.09%) | 1,821,000 |
| 11 Jan 2024 | CNY | 11.65 | 11.94 | 11.61 | 11.92 | 11.92 | +0.26 (+2.23%) | 2,075,300 |
| 10 Jan 2024 | CNY | 11.8 | 11.85 | 11.58 | 11.66 | 11.66 | -0.2 (-1.69%) | 2,542,700 |
| 9 Jan 2024 | CNY | 11.74 | 12.01 | 11.73 | 11.86 | 11.86 | +0.14 (+1.19%) | 2,448,730 |
| 8 Jan 2024 | CNY | 12.15 | 12.15 | 11.72 | 11.72 | 11.72 | -0.36 (-2.98%) | 2,511,200 |
| 5 Jan 2024 | CNY | 12.34 | 12.44 | 12.01 | 12.08 | 12.08 | -0.25 (-2.03%) | 2,622,600 |
| 4 Jan 2024 | CNY | 12.23 | 12.36 | 12.16 | 12.33 | 12.33 | +0.1 (+0.82%) | 2,327,100 |
| 3 Jan 2024 | CNY | 12.36 | 12.43 | 12.13 | 12.23 | 12.23 | -0.17 (-1.37%) | 2,834,800 |
| 2 Jan 2024 | CNY | 12.46 | 12.53 | 12.36 | 12.4 | 12.4 | -0.06 (-0.48%) | 2,438,513 |
| 29 Dec 2023 | CNY | 12.27 | 12.49 | 12.21 | 12.46 | 12.46 | +0.19 (+1.55%) | 3,350,300 |
