| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 6.81 | 6.97 | 6.18 | 6.28 | 6.28 | -0.55 (-8.05%) | 11,306,255 |
| 6 Feb 2024 | CNY | 6.9 | 7.23 | 6.34 | 6.83 | 6.83 | -0.29 (-4.07%) | 9,367,180 |
| 5 Feb 2024 | CNY | 8.28 | 8.28 | 7.01 | 7.12 | 7.12 | -1.24 (-14.83%) | 8,962,077 |
| 2 Feb 2024 | CNY | 8.86 | 9.07 | 8.13 | 8.36 | 8.36 | -0.45 (-5.11%) | 5,789,100 |
| 1 Feb 2024 | CNY | 9 | 9.04 | 8.62 | 8.81 | 8.81 | -0.28 (-3.08%) | 4,603,200 |
| 31 Jan 2024 | CNY | 9.69 | 9.69 | 9.07 | 9.09 | 9.09 | -0.55 (-5.71%) | 4,120,700 |
| 30 Jan 2024 | CNY | 10 | 10.03 | 9.63 | 9.64 | 9.64 | -0.32 (-3.21%) | 3,437,664 |
| 29 Jan 2024 | CNY | 10.38 | 10.38 | 9.91 | 9.96 | 9.96 | -0.34 (-3.30%) | 3,473,000 |
| 26 Jan 2024 | CNY | 10.16 | 10.43 | 10.11 | 10.3 | 10.3 | +0.09 (+0.88%) | 3,287,100 |
| 25 Jan 2024 | CNY | 9.87 | 10.21 | 9.72 | 10.21 | 10.21 | +0.35 (+3.55%) | 3,998,800 |
| 24 Jan 2024 | CNY | 9.75 | 9.99 | 9.48 | 9.86 | 9.86 | +0.16 (+1.65%) | 4,782,800 |
| 23 Jan 2024 | CNY | 9.86 | 10.13 | 9.4 | 9.7 | 9.7 | -0.17 (-1.72%) | 4,977,075 |
| 22 Jan 2024 | CNY | 10.56 | 10.58 | 9.75 | 9.87 | 9.87 | -0.7 (-6.62%) | 4,296,775 |
| 19 Jan 2024 | CNY | 10.66 | 10.95 | 10.52 | 10.57 | 10.57 | -0.1 (-0.94%) | 3,113,664 |
| 18 Jan 2024 | CNY | 10.89 | 10.92 | 10.4 | 10.67 | 10.67 | -0.27 (-2.47%) | 4,872,750 |
| 17 Jan 2024 | CNY | 11.07 | 11.15 | 10.92 | 10.94 | 10.94 | -0.13 (-1.17%) | 2,477,725 |
| 16 Jan 2024 | CNY | 11.16 | 11.23 | 10.9 | 11.07 | 11.07 | -0.08 (-0.72%) | 3,020,300 |
| 15 Jan 2024 | CNY | 11.12 | 11.2 | 11.08 | 11.15 | 11.15 | +0.09 (+0.81%) | 2,011,100 |
| 12 Jan 2024 | CNY | 11.2 | 11.29 | 11.04 | 11.06 | 11.06 | -0.17 (-1.51%) | 2,505,000 |
| 11 Jan 2024 | CNY | 11.18 | 11.28 | 11.13 | 11.23 | 11.23 | +0.06 (+0.54%) | 2,609,050 |
| 10 Jan 2024 | CNY | 11.25 | 11.35 | 11.14 | 11.17 | 11.17 | -0.13 (-1.15%) | 3,248,500 |
| 9 Jan 2024 | CNY | 11.27 | 11.36 | 11.17 | 11.3 | 11.3 | +0.19 (+1.71%) | 3,254,325 |
| 8 Jan 2024 | CNY | 11.3 | 11.37 | 11.11 | 11.11 | 11.11 | -0.19 (-1.68%) | 2,811,700 |
| 5 Jan 2024 | CNY | 11.45 | 11.49 | 11.24 | 11.3 | 11.3 | -0.1 (-0.88%) | 3,170,800 |
| 4 Jan 2024 | CNY | 11.34 | 11.44 | 11.27 | 11.4 | 11.4 | +0.05 (+0.44%) | 2,527,700 |
| 3 Jan 2024 | CNY | 11.36 | 11.39 | 11.22 | 11.35 | 11.35 | -0.03 (-0.26%) | 3,169,957 |
| 2 Jan 2024 | CNY | 11.26 | 11.43 | 11.23 | 11.38 | 11.38 | +0.14 (+1.25%) | 3,963,500 |
| 29 Dec 2023 | CNY | 10.95 | 11.28 | 10.92 | 11.24 | 11.24 | +0.31 (+2.84%) | 3,028,675 |
| 28 Dec 2023 | CNY | 10.96 | 11.07 | 10.7 | 10.93 | 10.93 | -0.02 (-0.18%) | 3,295,850 |
| 27 Dec 2023 | CNY | 10.83 | 10.98 | 10.76 | 10.95 | 10.95 | +0.1 (+0.92%) | 3,096,125 |
