| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 8.75 | 9.24 | 8.66 | 8.87 | 8.87 | +0.14 (+1.60%) | 22,104,532 |
| 6 Feb 2024 | CNY | 8.18 | 9.01 | 7.8 | 8.73 | 8.73 | +0.43 (+5.18%) | 25,739,270 |
| 5 Feb 2024 | CNY | 9.47 | 9.5 | 7.99 | 8.3 | 8.3 | -1.18 (-12.45%) | 29,302,092 |
| 2 Feb 2024 | CNY | 10.08 | 10.32 | 9 | 9.48 | 9.48 | -0.37 (-3.76%) | 23,961,434 |
| 1 Feb 2024 | CNY | 10 | 10.1 | 9.52 | 9.85 | 9.85 | -0.15 (-1.50%) | 25,314,141 |
| 31 Jan 2024 | CNY | 10.84 | 11.06 | 9.81 | 10 | 10 | -1.45 (-12.66%) | 35,226,085 |
| 30 Jan 2024 | CNY | 11.98 | 12.09 | 11.41 | 11.45 | 11.45 | -0.6 (-4.98%) | 14,010,323 |
| 29 Jan 2024 | CNY | 13.22 | 13.28 | 12.01 | 12.05 | 12.05 | -1.03 (-7.87%) | 19,888,002 |
| 26 Jan 2024 | CNY | 13.35 | 13.53 | 13.03 | 13.08 | 13.08 | -0.35 (-2.61%) | 15,539,070 |
| 25 Jan 2024 | CNY | 12.91 | 13.61 | 12.84 | 13.43 | 13.43 | +0.45 (+3.47%) | 20,440,556 |
| 24 Jan 2024 | CNY | 13 | 13.1 | 12.34 | 12.98 | 12.98 | +0.07 (+0.54%) | 18,739,727 |
| 23 Jan 2024 | CNY | 12.74 | 13.12 | 12.53 | 12.91 | 12.91 | +0.12 (+0.94%) | 18,342,011 |
| 22 Jan 2024 | CNY | 14.02 | 14.11 | 12.5 | 12.79 | 12.79 | -1.32 (-9.36%) | 29,236,076 |
| 19 Jan 2024 | CNY | 15.17 | 15.17 | 14.11 | 14.11 | 14.11 | -1.07 (-7.05%) | 32,856,520 |
| 18 Jan 2024 | CNY | 14.97 | 15.22 | 14.51 | 15.18 | 15.18 | -0.07 (-0.46%) | 29,087,350 |
| 17 Jan 2024 | CNY | 15.54 | 15.75 | 15.23 | 15.25 | 15.25 | -0.44 (-2.80%) | 28,736,015 |
| 16 Jan 2024 | CNY | 15.75 | 15.9 | 15.13 | 15.69 | 15.69 | +0.05 (+0.32%) | 30,086,732 |
| 15 Jan 2024 | CNY | 15.4 | 16.23 | 15.32 | 15.64 | 15.64 | +0.46 (+3.03%) | 45,844,741 |
| 12 Jan 2024 | CNY | 15.62 | 15.85 | 15.12 | 15.18 | 15.18 | -0.72 (-4.53%) | 44,319,309 |
| 11 Jan 2024 | CNY | 14.28 | 16.33 | 14.18 | 15.9 | 15.9 | +1.74 (+12.29%) | 68,791,057 |
| 10 Jan 2024 | CNY | 14.69 | 14.69 | 13.83 | 14.16 | 14.16 | -0.64 (-4.32%) | 20,195,643 |
| 9 Jan 2024 | CNY | 14.92 | 15.15 | 14.47 | 14.8 | 14.8 | -0.32 (-2.12%) | 29,990,277 |
| 8 Jan 2024 | CNY | 15.59 | 15.69 | 15.09 | 15.12 | 15.12 | -0.32 (-2.07%) | 36,862,542 |
| 5 Jan 2024 | CNY | 14.69 | 15.78 | 14.65 | 15.44 | 15.44 | +0.28 (+1.85%) | 57,387,720 |
| 4 Jan 2024 | CNY | 13.86 | 15.54 | 13.78 | 15.16 | 15.16 | +1.25 (+8.99%) | 48,207,696 |
| 3 Jan 2024 | CNY | 13.93 | 14.06 | 13.77 | 13.91 | 13.91 | -0.07 (-0.50%) | 6,971,344 |
| 2 Jan 2024 | CNY | 14.19 | 14.22 | 13.97 | 13.98 | 13.98 | -0.16 (-1.13%) | 7,430,061 |
| 29 Dec 2023 | CNY | 13.98 | 14.17 | 13.96 | 14.14 | 14.14 | +0.15 (+1.07%) | 9,997,915 |
| 28 Dec 2023 | CNY | 13.8 | 14.06 | 13.67 | 13.99 | 13.99 | +0.16 (+1.16%) | 10,285,547 |
| 27 Dec 2023 | CNY | 13.62 | 13.9 | 13.62 | 13.83 | 13.83 | +0.24 (+1.77%) | 6,379,740 |
