| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 8.84 | 10.35 | 8.58 | 10.03 | 10.03 | +0.32 (+3.30%) | 5,992,437 |
| 5 Feb 2024 | CNY | 11 | 11.2 | 9.47 | 9.71 | 9.71 | -1.66 (-14.60%) | 5,590,391 |
| 2 Feb 2024 | CNY | 11.94 | 12.5 | 10.85 | 11.37 | 11.37 | -0.71 (-5.88%) | 4,257,606 |
| 1 Feb 2024 | CNY | 12.09 | 12.35 | 11.77 | 12.08 | 12.08 | -0.03 (-0.25%) | 3,517,040 |
| 31 Jan 2024 | CNY | 13.13 | 13.13 | 12.05 | 12.11 | 12.11 | -0.61 (-4.80%) | 3,401,396 |
| 30 Jan 2024 | CNY | 12.96 | 13.28 | 12.71 | 12.72 | 12.72 | -0.36 (-2.75%) | 2,179,580 |
| 29 Jan 2024 | CNY | 13.99 | 14.06 | 13.08 | 13.08 | 13.08 | -0.87 (-6.24%) | 2,378,070 |
| 26 Jan 2024 | CNY | 14.17 | 14.17 | 13.77 | 13.95 | 13.95 | -0.04 (-0.29%) | 1,614,100 |
| 25 Jan 2024 | CNY | 13.31 | 14 | 13.23 | 13.99 | 13.99 | +0.68 (+5.11%) | 2,382,330 |
| 24 Jan 2024 | CNY | 13.4 | 13.55 | 12.73 | 13.31 | 13.31 | +0.01 (+0.08%) | 2,305,225 |
| 23 Jan 2024 | CNY | 13.59 | 13.62 | 13 | 13.3 | 13.3 | -0.31 (-2.28%) | 2,725,495 |
| 22 Jan 2024 | CNY | 14.69 | 14.76 | 13.42 | 13.61 | 13.61 | -1.07 (-7.29%) | 2,530,050 |
| 19 Jan 2024 | CNY | 14.99 | 15.09 | 14.63 | 14.68 | 14.68 | -0.14 (-0.94%) | 1,697,990 |
| 18 Jan 2024 | CNY | 15.09 | 15.2 | 14.42 | 14.82 | 14.82 | -0.27 (-1.79%) | 2,204,000 |
| 17 Jan 2024 | CNY | 15.52 | 15.59 | 15.09 | 15.09 | 15.09 | -0.41 (-2.65%) | 1,234,600 |
| 16 Jan 2024 | CNY | 15.49 | 15.69 | 15.25 | 15.5 | 15.5 | -0.1 (-0.64%) | 1,316,250 |
| 15 Jan 2024 | CNY | 15.57 | 15.75 | 15.31 | 15.6 | 15.6 | +0.05 (+0.32%) | 1,640,080 |
| 12 Jan 2024 | CNY | 15.72 | 15.96 | 15.54 | 15.55 | 15.55 | -0.18 (-1.14%) | 1,188,130 |
| 11 Jan 2024 | CNY | 15.41 | 15.82 | 15.22 | 15.73 | 15.73 | +0.34 (+2.21%) | 1,617,341 |
| 10 Jan 2024 | CNY | 15.73 | 15.83 | 15.3 | 15.39 | 15.39 | -0.34 (-2.16%) | 1,987,600 |
| 9 Jan 2024 | CNY | 15.65 | 16.15 | 15.63 | 15.73 | 15.73 | +0.08 (+0.51%) | 1,976,880 |
| 8 Jan 2024 | CNY | 16.08 | 16.17 | 15.64 | 15.65 | 15.65 | -0.45 (-2.80%) | 1,873,100 |
| 5 Jan 2024 | CNY | 16.44 | 16.61 | 16.01 | 16.1 | 16.1 | -0.26 (-1.59%) | 1,366,480 |
| 4 Jan 2024 | CNY | 16.45 | 16.68 | 16.3 | 16.36 | 16.36 | -0.26 (-1.56%) | 1,501,160 |
| 3 Jan 2024 | CNY | 16.71 | 16.88 | 16.42 | 16.62 | 16.62 | -0.21 (-1.25%) | 1,559,300 |
| 2 Jan 2024 | CNY | 16.78 | 17.09 | 16.67 | 16.83 | 16.83 | +0.01 (+0.06%) | 2,323,040 |
| 29 Dec 2023 | CNY | 16.24 | 16.85 | 16.05 | 16.82 | 16.82 | +0.64 (+3.96%) | 2,245,440 |
| 28 Dec 2023 | CNY | 15.8 | 16.24 | 15.59 | 16.18 | 16.18 | +0.38 (+2.41%) | 1,345,210 |
| 27 Dec 2023 | CNY | 15.67 | 15.84 | 15.5 | 15.8 | 15.8 | +0.28 (+1.80%) | 1,362,060 |
| 26 Dec 2023 | CNY | 15.88 | 16.07 | 15.43 | 15.52 | 15.52 | -0.43 (-2.70%) | 1,548,384 |
