| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 7.66 | 8.41 | 7.08 | 8.36 | 8.36 | +0.68 (+8.85%) | 8,933,873 |
| 7 Feb 2024 | CNY | 8.58 | 8.6 | 7.46 | 7.68 | 7.68 | -0.93 (-10.80%) | 9,105,528 |
| 6 Feb 2024 | CNY | 8.58 | 9 | 7.58 | 8.61 | 8.61 | -0.2 (-2.27%) | 7,090,250 |
| 5 Feb 2024 | CNY | 10.59 | 10.59 | 8.58 | 8.81 | 8.81 | -1.78 (-16.81%) | 6,088,450 |
| 2 Feb 2024 | CNY | 11.28 | 11.58 | 10.21 | 10.59 | 10.59 | -0.69 (-6.12%) | 3,057,400 |
| 1 Feb 2024 | CNY | 11.49 | 11.59 | 10.93 | 11.28 | 11.28 | -0.31 (-2.67%) | 2,760,377 |
| 31 Jan 2024 | CNY | 12.36 | 12.41 | 11.5 | 11.59 | 11.59 | -0.77 (-6.23%) | 2,518,896 |
| 30 Jan 2024 | CNY | 12.84 | 12.94 | 12.34 | 12.36 | 12.36 | -0.54 (-4.19%) | 1,835,061 |
| 29 Jan 2024 | CNY | 13.54 | 13.6 | 12.73 | 12.9 | 12.9 | -0.65 (-4.80%) | 2,306,150 |
| 26 Jan 2024 | CNY | 13.5 | 14 | 13.28 | 13.55 | 13.55 | +0.12 (+0.89%) | 3,383,944 |
| 25 Jan 2024 | CNY | 12.7 | 13.43 | 12.67 | 13.43 | 13.43 | +0.72 (+5.66%) | 2,967,574 |
| 24 Jan 2024 | CNY | 12.41 | 12.72 | 12.19 | 12.71 | 12.71 | +0.3 (+2.42%) | 2,237,177 |
| 23 Jan 2024 | CNY | 12.4 | 12.45 | 12.11 | 12.41 | 12.41 | +0.01 (+0.08%) | 2,883,238 |
| 22 Jan 2024 | CNY | 13.32 | 13.39 | 11.95 | 12.4 | 12.4 | -0.92 (-6.91%) | 2,959,909 |
| 19 Jan 2024 | CNY | 13.45 | 13.7 | 13.3 | 13.32 | 13.32 | -0.17 (-1.26%) | 2,280,656 |
| 18 Jan 2024 | CNY | 13.72 | 13.72 | 13.16 | 13.49 | 13.49 | -0.26 (-1.89%) | 3,513,988 |
| 17 Jan 2024 | CNY | 14.3 | 14.33 | 13.73 | 13.75 | 13.75 | -0.54 (-3.78%) | 2,931,645 |
| 16 Jan 2024 | CNY | 14.49 | 14.69 | 13.97 | 14.29 | 14.29 | -0.88 (-5.80%) | 5,910,783 |
| 15 Jan 2024 | CNY | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.0 (0.0%) | 9,682,350 |
| 12 Jan 2024 | CNY | 16.58 | 16.98 | 15.15 | 15.17 | 15.17 | +0.36 (+2.43%) | 14,559,336 |
| 11 Jan 2024 | CNY | 14.44 | 14.9 | 14.44 | 14.81 | 14.81 | +0.39 (+2.70%) | 2,441,842 |
| 10 Jan 2024 | CNY | 14.64 | 14.78 | 14.38 | 14.42 | 14.42 | -0.23 (-1.57%) | 1,697,683 |
| 9 Jan 2024 | CNY | 14.5 | 14.8 | 14.42 | 14.65 | 14.65 | +0.14 (+0.96%) | 2,909,420 |
| 8 Jan 2024 | CNY | 14.58 | 15.15 | 14.41 | 14.51 | 14.51 | -0.2 (-1.36%) | 4,561,675 |
| 5 Jan 2024 | CNY | 14.88 | 14.91 | 14.5 | 14.71 | 14.71 | -0.09 (-0.61%) | 1,858,984 |
| 4 Jan 2024 | CNY | 14.73 | 14.85 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 1,935,071 |
| 3 Jan 2024 | CNY | 14.95 | 15.1 | 14.63 | 14.8 | 14.8 | -0.21 (-1.40%) | 3,821,956 |
| 2 Jan 2024 | CNY | 14.46 | 15.09 | 14.45 | 15.01 | 15.01 | +0.6 (+4.16%) | 4,374,614 |
| 29 Dec 2023 | CNY | 14.29 | 14.48 | 14.29 | 14.41 | 14.41 | +0.08 (+0.56%) | 1,142,700 |
| 28 Dec 2023 | CNY | 14 | 14.4 | 13.77 | 14.33 | 14.33 | +0.39 (+2.80%) | 1,493,250 |
