| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 9.28 | 9.29 | 7.6 | 7.81 | 7.81 | -1.5 (-16.11%) | 13,633,139 |
| 2 Feb 2024 | CNY | 9.96 | 10.27 | 8.92 | 9.31 | 9.31 | -0.62 (-6.24%) | 8,458,849 |
| 1 Feb 2024 | CNY | 10.06 | 10.23 | 9.71 | 9.93 | 9.93 | -0.22 (-2.17%) | 6,052,527 |
| 31 Jan 2024 | CNY | 10.99 | 11.13 | 10.12 | 10.15 | 10.15 | -0.8 (-7.31%) | 7,499,122 |
| 30 Jan 2024 | CNY | 11.11 | 11.36 | 10.95 | 10.95 | 10.95 | -0.29 (-2.58%) | 5,155,500 |
| 29 Jan 2024 | CNY | 11.58 | 11.69 | 11.14 | 11.24 | 11.24 | -0.72 (-6.02%) | 8,004,623 |
| 26 Jan 2024 | CNY | 12.2 | 12.39 | 11.95 | 11.96 | 11.96 | -0.32 (-2.61%) | 4,532,200 |
| 25 Jan 2024 | CNY | 11.9 | 12.34 | 11.78 | 12.28 | 12.28 | +0.39 (+3.28%) | 5,260,200 |
| 24 Jan 2024 | CNY | 12.05 | 12.21 | 11.45 | 11.89 | 11.89 | -0.16 (-1.33%) | 6,216,058 |
| 23 Jan 2024 | CNY | 11.95 | 12.23 | 11.78 | 12.05 | 12.05 | +0.06 (+0.50%) | 5,653,850 |
| 22 Jan 2024 | CNY | 12.91 | 12.91 | 11.79 | 11.99 | 11.99 | -0.83 (-6.47%) | 8,514,053 |
| 19 Jan 2024 | CNY | 13.27 | 13.35 | 12.79 | 12.82 | 12.82 | -0.42 (-3.17%) | 5,102,900 |
| 18 Jan 2024 | CNY | 12.99 | 13.3 | 12.8 | 13.24 | 13.24 | +0.17 (+1.30%) | 6,677,355 |
| 17 Jan 2024 | CNY | 13.39 | 13.54 | 13.05 | 13.07 | 13.07 | -0.24 (-1.80%) | 5,613,750 |
| 16 Jan 2024 | CNY | 13.43 | 13.43 | 13.07 | 13.31 | 13.31 | -0.35 (-2.56%) | 4,951,150 |
| 15 Jan 2024 | CNY | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 4,745,700 |
| 12 Jan 2024 | CNY | 13.88 | 13.94 | 13.65 | 13.66 | 13.66 | -0.24 (-1.73%) | 5,153,925 |
| 11 Jan 2024 | CNY | 13.17 | 13.97 | 13.11 | 13.9 | 13.9 | +0.71 (+5.38%) | 8,070,950 |
| 10 Jan 2024 | CNY | 13.71 | 13.98 | 13.18 | 13.19 | 13.19 | -0.67 (-4.83%) | 9,900,017 |
| 9 Jan 2024 | CNY | 14.03 | 14.32 | 13.77 | 13.86 | 13.86 | -0.13 (-0.93%) | 7,357,537 |
| 8 Jan 2024 | CNY | 14.4 | 14.5 | 13.77 | 13.99 | 13.99 | -0.59 (-4.05%) | 7,662,570 |
| 5 Jan 2024 | CNY | 14.98 | 15.08 | 14.44 | 14.58 | 14.58 | -0.36 (-2.41%) | 7,383,958 |
| 4 Jan 2024 | CNY | 15.27 | 15.35 | 14.91 | 14.94 | 14.94 | -0.48 (-3.11%) | 7,134,726 |
| 3 Jan 2024 | CNY | 15.51 | 15.75 | 15.15 | 15.42 | 15.42 | -0.31 (-1.97%) | 9,996,795 |
| 2 Jan 2024 | CNY | 15.95 | 16 | 15.67 | 15.73 | 15.73 | -0.12 (-0.76%) | 8,306,471 |
| 29 Dec 2023 | CNY | 15.27 | 16 | 15.1 | 15.85 | 15.85 | +0.58 (+3.80%) | 15,628,376 |
| 28 Dec 2023 | CNY | 15 | 15.64 | 14.7 | 15.27 | 15.27 | +0.13 (+0.86%) | 13,389,549 |
| 27 Dec 2023 | CNY | 15.27 | 15.4 | 14.81 | 15.14 | 15.14 | -0.34 (-2.20%) | 9,274,550 |
| 26 Dec 2023 | CNY | 15.33 | 15.74 | 15.1 | 15.48 | 15.48 | +0.08 (+0.52%) | 16,235,824 |
| 25 Dec 2023 | CNY | 14.55 | 15.45 | 14.38 | 15.4 | 15.4 | +0.91 (+6.28%) | 14,556,647 |
