| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 5.85 | 6.17 | 5.28 | 5.98 | 5.98 | -0.13 (-2.13%) | 11,536,448 |
| 5 Feb 2024 | CNY | 7.12 | 7.25 | 5.8 | 6.11 | 6.11 | -1.04 (-14.55%) | 9,320,688 |
| 2 Feb 2024 | CNY | 7.77 | 7.94 | 6.8 | 7.15 | 7.15 | -0.56 (-7.26%) | 5,714,488 |
| 1 Feb 2024 | CNY | 7.93 | 7.93 | 7.51 | 7.71 | 7.71 | -0.17 (-2.16%) | 4,478,176 |
| 31 Jan 2024 | CNY | 8.55 | 8.55 | 7.85 | 7.88 | 7.88 | -0.59 (-6.97%) | 3,905,700 |
| 30 Jan 2024 | CNY | 8.71 | 8.87 | 8.38 | 8.47 | 8.47 | -0.34 (-3.86%) | 2,798,175 |
| 29 Jan 2024 | CNY | 9.16 | 9.3 | 8.78 | 8.81 | 8.81 | -0.36 (-3.93%) | 3,056,137 |
| 26 Jan 2024 | CNY | 9.19 | 9.36 | 9.13 | 9.17 | 9.17 | -0.02 (-0.22%) | 3,570,990 |
| 25 Jan 2024 | CNY | 9.08 | 9.24 | 8.88 | 9.19 | 9.19 | +0.14 (+1.55%) | 3,706,700 |
| 24 Jan 2024 | CNY | 8.95 | 9.1 | 8.6 | 9.05 | 9.05 | +0.1 (+1.12%) | 3,861,225 |
| 23 Jan 2024 | CNY | 9.1 | 9.47 | 8.83 | 8.95 | 8.95 | -0.24 (-2.61%) | 4,576,700 |
| 22 Jan 2024 | CNY | 9.88 | 9.88 | 9.05 | 9.19 | 9.19 | -0.59 (-6.03%) | 4,322,962 |
| 19 Jan 2024 | CNY | 10.02 | 10.1 | 9.74 | 9.78 | 9.78 | -0.27 (-2.69%) | 2,866,387 |
| 18 Jan 2024 | CNY | 10.12 | 10.29 | 9.7 | 10.05 | 10.05 | -0.09 (-0.89%) | 4,381,050 |
| 17 Jan 2024 | CNY | 10.41 | 10.43 | 10.11 | 10.14 | 10.14 | -0.27 (-2.59%) | 2,306,050 |
| 16 Jan 2024 | CNY | 10.46 | 10.53 | 10.22 | 10.41 | 10.41 | -0.04 (-0.38%) | 2,971,325 |
| 15 Jan 2024 | CNY | 10.4 | 10.55 | 10.29 | 10.45 | 10.45 | +0.05 (+0.48%) | 2,350,025 |
| 12 Jan 2024 | CNY | 10.56 | 10.63 | 10.33 | 10.4 | 10.4 | -0.2 (-1.89%) | 3,189,375 |
| 11 Jan 2024 | CNY | 10.5 | 10.66 | 10.42 | 10.6 | 10.6 | +0.16 (+1.53%) | 3,319,387 |
| 10 Jan 2024 | CNY | 10.73 | 10.85 | 10.38 | 10.44 | 10.44 | -0.29 (-2.70%) | 2,665,413 |
| 9 Jan 2024 | CNY | 10.83 | 10.99 | 10.64 | 10.73 | 10.73 | 0.0 (0.0%) | 3,125,950 |
| 8 Jan 2024 | CNY | 10.92 | 11.06 | 10.72 | 10.73 | 10.73 | -0.17 (-1.56%) | 2,715,575 |
| 5 Jan 2024 | CNY | 11.21 | 11.29 | 10.85 | 10.9 | 10.9 | -0.29 (-2.59%) | 2,552,875 |
| 4 Jan 2024 | CNY | 11.22 | 11.3 | 11.11 | 11.19 | 11.19 | -0.07 (-0.62%) | 2,752,225 |
| 3 Jan 2024 | CNY | 11.44 | 11.52 | 11.14 | 11.26 | 11.26 | -0.17 (-1.49%) | 3,154,500 |
| 2 Jan 2024 | CNY | 11.44 | 11.57 | 11.35 | 11.43 | 11.43 | -0.05 (-0.44%) | 3,492,150 |
| 29 Dec 2023 | CNY | 11.16 | 11.5 | 11.03 | 11.48 | 11.48 | +0.47 (+4.27%) | 4,732,375 |
| 28 Dec 2023 | CNY | 11.02 | 11.12 | 10.62 | 11.01 | 11.01 | -0.04 (-0.36%) | 3,437,200 |
| 27 Dec 2023 | CNY | 10.76 | 11.08 | 10.7 | 11.05 | 11.05 | +0.32 (+2.98%) | 2,972,613 |
| 26 Dec 2023 | CNY | 11.05 | 11.06 | 10.67 | 10.73 | 10.73 | -0.33 (-2.98%) | 2,987,425 |
