| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 8.39 | 8.39 | 6.72 | 6.86 | 6.86 | -1.53 (-18.24%) | 8,282,454 |
| 2 Feb 2024 | CNY | 8.87 | 9.25 | 8.03 | 8.39 | 8.39 | -0.39 (-4.44%) | 5,606,900 |
| 1 Feb 2024 | CNY | 8.92 | 9.04 | 8.44 | 8.78 | 8.78 | -0.27 (-2.98%) | 6,445,545 |
| 31 Jan 2024 | CNY | 9.93 | 10 | 8.96 | 9.05 | 9.05 | -0.72 (-7.37%) | 6,323,035 |
| 30 Jan 2024 | CNY | 10.61 | 10.62 | 9.7 | 9.77 | 9.77 | -0.94 (-8.78%) | 5,522,599 |
| 29 Jan 2024 | CNY | 11.26 | 11.5 | 10.63 | 10.71 | 10.71 | -0.61 (-5.39%) | 6,505,534 |
| 26 Jan 2024 | CNY | 11.14 | 12 | 11.14 | 11.32 | 11.32 | +0.13 (+1.16%) | 9,568,619 |
| 25 Jan 2024 | CNY | 9.62 | 11.29 | 9.57 | 11.19 | 11.19 | +1.65 (+17.30%) | 10,299,372 |
| 24 Jan 2024 | CNY | 9.26 | 9.6 | 9.22 | 9.54 | 9.54 | +0.28 (+3.02%) | 3,533,994 |
| 23 Jan 2024 | CNY | 9.53 | 9.59 | 9.05 | 9.26 | 9.26 | -0.29 (-3.04%) | 3,551,793 |
| 22 Jan 2024 | CNY | 10.28 | 10.39 | 9.53 | 9.55 | 9.55 | -0.85 (-8.17%) | 4,353,100 |
| 19 Jan 2024 | CNY | 10.7 | 10.76 | 10.37 | 10.4 | 10.4 | -0.3 (-2.80%) | 2,552,365 |
| 18 Jan 2024 | CNY | 10.9 | 10.95 | 10.4 | 10.7 | 10.7 | -0.18 (-1.65%) | 4,522,419 |
| 17 Jan 2024 | CNY | 11.29 | 11.33 | 10.86 | 10.88 | 10.88 | -0.46 (-4.06%) | 4,897,358 |
| 16 Jan 2024 | CNY | 11.63 | 11.66 | 10.98 | 11.34 | 11.34 | -0.6 (-5.03%) | 8,596,065 |
| 15 Jan 2024 | CNY | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 (0.0%) | 12,271,003 |
| 12 Jan 2024 | CNY | 12.19 | 12.98 | 11.91 | 11.94 | 11.94 | +0.09 (+0.76%) | 18,735,798 |
| 11 Jan 2024 | CNY | 11.12 | 12.12 | 11.12 | 11.85 | 11.85 | +0.75 (+6.76%) | 10,699,438 |
| 10 Jan 2024 | CNY | 11.34 | 11.42 | 11.07 | 11.1 | 11.1 | -0.32 (-2.80%) | 3,067,425 |
| 9 Jan 2024 | CNY | 11.25 | 11.49 | 11 | 11.42 | 11.42 | +0.16 (+1.42%) | 3,223,300 |
| 8 Jan 2024 | CNY | 11.36 | 11.65 | 11.24 | 11.26 | 11.26 | -0.1 (-0.88%) | 4,037,397 |
| 5 Jan 2024 | CNY | 11.58 | 11.71 | 11.26 | 11.36 | 11.36 | -0.33 (-2.82%) | 4,697,000 |
| 4 Jan 2024 | CNY | 11.3 | 11.79 | 11.25 | 11.69 | 11.69 | +0.35 (+3.09%) | 6,734,811 |
| 3 Jan 2024 | CNY | 11.43 | 11.48 | 11.24 | 11.34 | 11.34 | -0.05 (-0.44%) | 2,918,700 |
| 2 Jan 2024 | CNY | 11.22 | 11.42 | 11.12 | 11.39 | 11.39 | +0.16 (+1.42%) | 4,113,200 |
| 29 Dec 2023 | CNY | 10.91 | 11.3 | 10.87 | 11.23 | 11.23 | +0.35 (+3.22%) | 4,115,800 |
| 28 Dec 2023 | CNY | 10.82 | 11.01 | 10.65 | 10.88 | 10.88 | +0.02 (+0.18%) | 2,345,500 |
| 27 Dec 2023 | CNY | 10.93 | 11.02 | 10.8 | 10.86 | 10.86 | -0.14 (-1.27%) | 2,543,715 |
| 26 Dec 2023 | CNY | 10.95 | 11.15 | 10.87 | 11 | 11 | +0.02 (+0.18%) | 2,870,900 |
| 25 Dec 2023 | CNY | 11.07 | 11.15 | 10.8 | 10.98 | 10.98 | -0.05 (-0.45%) | 2,747,700 |
