| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 5.41 | 5.44 | 4.45 | 4.62 | 4.62 | -0.72 (-13.48%) | 21,836,068 |
| 6 Feb 2024 | CNY | 5.3 | 5.63 | 4.85 | 5.34 | 5.34 | -0.26 (-4.64%) | 11,723,620 |
| 5 Feb 2024 | CNY | 6.33 | 6.71 | 5.42 | 5.6 | 5.6 | -1.17 (-17.28%) | 11,280,220 |
| 2 Feb 2024 | CNY | 7.16 | 7.33 | 6.39 | 6.77 | 6.77 | -0.38 (-5.31%) | 6,123,820 |
| 1 Feb 2024 | CNY | 7.25 | 7.28 | 6.85 | 7.15 | 7.15 | -0.09 (-1.24%) | 4,732,492 |
| 31 Jan 2024 | CNY | 7.91 | 7.93 | 7.2 | 7.24 | 7.24 | -0.56 (-7.18%) | 4,724,300 |
| 30 Jan 2024 | CNY | 8.08 | 8.12 | 7.77 | 7.8 | 7.8 | -0.33 (-4.06%) | 3,401,120 |
| 29 Jan 2024 | CNY | 8.68 | 8.72 | 8.07 | 8.13 | 8.13 | -0.56 (-6.44%) | 4,246,920 |
| 26 Jan 2024 | CNY | 8.79 | 8.86 | 8.63 | 8.69 | 8.69 | 0.0 (0.0%) | 3,410,923 |
| 25 Jan 2024 | CNY | 8.3 | 8.7 | 8.18 | 8.69 | 8.69 | +0.45 (+5.46%) | 4,856,400 |
| 24 Jan 2024 | CNY | 8.17 | 8.36 | 7.89 | 8.24 | 8.24 | +0.07 (+0.86%) | 4,849,700 |
| 23 Jan 2024 | CNY | 8.35 | 8.51 | 8.11 | 8.17 | 8.17 | -0.24 (-2.85%) | 4,523,300 |
| 22 Jan 2024 | CNY | 9 | 9.08 | 8.32 | 8.41 | 8.41 | -0.56 (-6.24%) | 3,397,300 |
| 19 Jan 2024 | CNY | 9.08 | 9.25 | 8.96 | 8.97 | 8.97 | -0.11 (-1.21%) | 3,057,800 |
| 18 Jan 2024 | CNY | 9.31 | 9.41 | 8.84 | 9.08 | 9.08 | -0.21 (-2.26%) | 3,672,720 |
| 17 Jan 2024 | CNY | 9.6 | 9.6 | 9.28 | 9.29 | 9.29 | -0.27 (-2.82%) | 2,160,000 |
| 16 Jan 2024 | CNY | 9.65 | 9.78 | 9.41 | 9.56 | 9.56 | -0.16 (-1.65%) | 2,856,700 |
| 15 Jan 2024 | CNY | 9.77 | 9.78 | 9.54 | 9.72 | 9.72 | -0.02 (-0.21%) | 2,102,100 |
| 12 Jan 2024 | CNY | 9.86 | 9.95 | 9.71 | 9.74 | 9.74 | -0.12 (-1.22%) | 2,652,700 |
| 11 Jan 2024 | CNY | 9.75 | 9.88 | 9.55 | 9.86 | 9.86 | +0.27 (+2.82%) | 2,858,800 |
| 10 Jan 2024 | CNY | 9.85 | 9.89 | 9.5 | 9.59 | 9.59 | -0.21 (-2.14%) | 2,588,700 |
| 9 Jan 2024 | CNY | 9.93 | 10.03 | 9.74 | 9.8 | 9.8 | +0.01 (+0.10%) | 2,625,660 |
| 8 Jan 2024 | CNY | 10.01 | 10.15 | 9.78 | 9.79 | 9.79 | -0.27 (-2.68%) | 2,904,000 |
| 5 Jan 2024 | CNY | 10.34 | 10.42 | 9.98 | 10.06 | 10.06 | -0.22 (-2.14%) | 2,552,900 |
| 4 Jan 2024 | CNY | 10.36 | 10.39 | 10.21 | 10.28 | 10.28 | -0.08 (-0.77%) | 2,105,700 |
| 3 Jan 2024 | CNY | 10.6 | 10.65 | 10.28 | 10.36 | 10.36 | -0.28 (-2.63%) | 2,764,300 |
| 2 Jan 2024 | CNY | 10.65 | 10.71 | 10.51 | 10.64 | 10.64 | +0.06 (+0.57%) | 3,085,700 |
| 29 Dec 2023 | CNY | 10.18 | 10.58 | 10.1 | 10.58 | 10.58 | +0.44 (+4.34%) | 3,905,300 |
| 28 Dec 2023 | CNY | 10.01 | 10.29 | 9.85 | 10.14 | 10.14 | +0.1 (+1.00%) | 2,830,227 |
| 27 Dec 2023 | CNY | 9.89 | 10.07 | 9.72 | 10.04 | 10.04 | +0.21 (+2.14%) | 2,254,177 |
