| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 9.92 | 10.01 | 8.38 | 8.51 | 8.51 | -1.5 (-14.99%) | 9,108,660 |
| 2 Feb 2024 | CNY | 10.68 | 10.91 | 9.53 | 10.01 | 10.01 | -0.67 (-6.27%) | 6,721,252 |
| 1 Feb 2024 | CNY | 10.85 | 11 | 10.57 | 10.68 | 10.68 | -0.17 (-1.57%) | 4,700,725 |
| 31 Jan 2024 | CNY | 11.62 | 11.77 | 10.81 | 10.85 | 10.85 | -0.8 (-6.87%) | 5,809,300 |
| 30 Jan 2024 | CNY | 12.27 | 12.27 | 11.65 | 11.65 | 11.65 | -0.61 (-4.98%) | 4,325,950 |
| 29 Jan 2024 | CNY | 12.85 | 12.87 | 12.17 | 12.26 | 12.26 | -0.49 (-3.84%) | 3,973,300 |
| 26 Jan 2024 | CNY | 12.99 | 13.13 | 12.73 | 12.75 | 12.75 | -0.3 (-2.30%) | 4,351,350 |
| 25 Jan 2024 | CNY | 12.57 | 13.07 | 12.41 | 13.05 | 13.05 | +0.25 (+1.95%) | 5,108,600 |
| 24 Jan 2024 | CNY | 12.8 | 12.94 | 12.33 | 12.8 | 12.8 | +0.05 (+0.39%) | 4,278,924 |
| 23 Jan 2024 | CNY | 12.6 | 13 | 12.49 | 12.75 | 12.75 | -0.04 (-0.31%) | 5,172,050 |
| 22 Jan 2024 | CNY | 13.61 | 13.72 | 12.71 | 12.79 | 12.79 | -0.81 (-5.96%) | 6,277,550 |
| 19 Jan 2024 | CNY | 13.92 | 13.94 | 13.6 | 13.6 | 13.6 | -0.27 (-1.95%) | 2,756,800 |
| 18 Jan 2024 | CNY | 13.89 | 14 | 13.4 | 13.87 | 13.87 | -0.03 (-0.22%) | 5,566,030 |
| 17 Jan 2024 | CNY | 14.33 | 14.33 | 13.9 | 13.9 | 13.9 | -0.41 (-2.87%) | 2,655,500 |
| 16 Jan 2024 | CNY | 14.43 | 14.44 | 14.08 | 14.31 | 14.31 | -0.08 (-0.56%) | 2,862,850 |
| 15 Jan 2024 | CNY | 14.31 | 14.47 | 14.12 | 14.39 | 14.39 | 0.0 (0.0%) | 2,703,250 |
| 12 Jan 2024 | CNY | 14.5 | 14.55 | 14.35 | 14.39 | 14.39 | -0.11 (-0.76%) | 2,663,350 |
| 11 Jan 2024 | CNY | 14.24 | 14.58 | 14.2 | 14.5 | 14.5 | +0.29 (+2.04%) | 3,425,170 |
| 10 Jan 2024 | CNY | 14.4 | 14.45 | 14.13 | 14.21 | 14.21 | -0.31 (-2.13%) | 3,766,347 |
| 9 Jan 2024 | CNY | 14.76 | 14.89 | 14.4 | 14.52 | 14.52 | -0.11 (-0.75%) | 4,360,910 |
| 8 Jan 2024 | CNY | 15.01 | 15.08 | 14.6 | 14.63 | 14.63 | -0.39 (-2.60%) | 3,971,050 |
| 5 Jan 2024 | CNY | 15.28 | 15.42 | 14.92 | 15.02 | 15.02 | -0.21 (-1.38%) | 3,507,968 |
| 4 Jan 2024 | CNY | 15.47 | 15.56 | 15.18 | 15.23 | 15.23 | -0.24 (-1.55%) | 3,766,850 |
| 3 Jan 2024 | CNY | 15.9 | 16.15 | 15.33 | 15.47 | 15.47 | -0.45 (-2.83%) | 6,156,519 |
| 2 Jan 2024 | CNY | 16.27 | 16.27 | 15.86 | 15.92 | 15.92 | -0.35 (-2.15%) | 4,760,650 |
| 29 Dec 2023 | CNY | 15.58 | 16.42 | 15.54 | 16.27 | 16.27 | +0.69 (+4.43%) | 8,275,164 |
| 28 Dec 2023 | CNY | 15.35 | 15.78 | 15.03 | 15.58 | 15.58 | +0.2 (+1.30%) | 6,673,397 |
| 27 Dec 2023 | CNY | 15.1 | 15.42 | 15.05 | 15.38 | 15.38 | +0.27 (+1.79%) | 3,958,347 |
| 26 Dec 2023 | CNY | 15.49 | 15.6 | 14.93 | 15.11 | 15.11 | -0.42 (-2.70%) | 4,712,200 |
| 25 Dec 2023 | CNY | 15.3 | 15.64 | 15.29 | 15.53 | 15.53 | +0.19 (+1.24%) | 4,222,410 |
