| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 6.79 | 6.84 | 5.88 | 6.06 | 6.06 | -0.92 (-13.18%) | 9,867,792 |
| 6 Feb 2024 | CNY | 6.83 | 7.29 | 6.02 | 6.98 | 6.98 | -0.32 (-4.38%) | 11,557,935 |
| 5 Feb 2024 | CNY | 8.97 | 8.97 | 7.3 | 7.3 | 7.3 | -1.82 (-19.96%) | 10,348,615 |
| 2 Feb 2024 | CNY | 9.89 | 10.2 | 8.64 | 9.12 | 9.12 | -0.59 (-6.08%) | 4,815,729 |
| 1 Feb 2024 | CNY | 10.21 | 10.21 | 9.4 | 9.71 | 9.71 | -0.52 (-5.08%) | 4,041,055 |
| 31 Jan 2024 | CNY | 11.11 | 11.42 | 10.18 | 10.23 | 10.23 | -0.72 (-6.58%) | 3,732,597 |
| 30 Jan 2024 | CNY | 11.47 | 11.62 | 10.95 | 10.95 | 10.95 | -0.6 (-5.19%) | 3,013,951 |
| 29 Jan 2024 | CNY | 11.98 | 12.07 | 11.49 | 11.55 | 11.55 | -0.29 (-2.45%) | 4,532,771 |
| 26 Jan 2024 | CNY | 11.64 | 12.07 | 11.64 | 11.84 | 11.84 | +0.18 (+1.54%) | 3,620,742 |
| 25 Jan 2024 | CNY | 11.1 | 11.67 | 11.1 | 11.66 | 11.66 | +0.65 (+5.90%) | 3,027,291 |
| 24 Jan 2024 | CNY | 10.66 | 11.18 | 10.46 | 11.01 | 11.01 | +0.45 (+4.26%) | 4,000,605 |
| 23 Jan 2024 | CNY | 10.76 | 10.77 | 10.15 | 10.56 | 10.56 | -0.23 (-2.13%) | 4,782,785 |
| 22 Jan 2024 | CNY | 11.75 | 11.81 | 10.68 | 10.79 | 10.79 | -0.79 (-6.82%) | 3,506,800 |
| 19 Jan 2024 | CNY | 11.75 | 12.03 | 11.56 | 11.58 | 11.58 | -0.12 (-1.03%) | 2,894,988 |
| 18 Jan 2024 | CNY | 12.06 | 12.17 | 11.42 | 11.7 | 11.7 | -0.27 (-2.26%) | 3,143,876 |
| 17 Jan 2024 | CNY | 12.42 | 12.51 | 11.97 | 11.97 | 11.97 | -0.46 (-3.70%) | 1,912,504 |
| 16 Jan 2024 | CNY | 12.49 | 12.69 | 12.21 | 12.43 | 12.43 | -0.13 (-1.04%) | 2,327,600 |
| 15 Jan 2024 | CNY | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.0 (0.0%) | 1,577,800 |
| 12 Jan 2024 | CNY | 12.56 | 12.78 | 12.55 | 12.56 | 12.56 | -0.02 (-0.16%) | 1,659,000 |
| 11 Jan 2024 | CNY | 12.48 | 12.61 | 12.39 | 12.58 | 12.58 | +0.14 (+1.13%) | 1,288,200 |
| 10 Jan 2024 | CNY | 12.5 | 12.64 | 12.36 | 12.44 | 12.44 | -0.11 (-0.88%) | 1,308,820 |
| 9 Jan 2024 | CNY | 12.47 | 12.69 | 12.41 | 12.55 | 12.55 | +0.17 (+1.37%) | 1,747,200 |
| 8 Jan 2024 | CNY | 12.44 | 12.67 | 12.38 | 12.38 | 12.38 | -0.1 (-0.80%) | 1,677,600 |
| 5 Jan 2024 | CNY | 12.71 | 12.78 | 12.39 | 12.48 | 12.48 | -0.23 (-1.81%) | 1,638,462 |
| 4 Jan 2024 | CNY | 12.69 | 12.73 | 12.6 | 12.71 | 12.71 | +0.11 (+0.87%) | 1,732,992 |
| 3 Jan 2024 | CNY | 12.67 | 12.82 | 12.51 | 12.6 | 12.6 | -0.07 (-0.55%) | 2,067,886 |
| 2 Jan 2024 | CNY | 12.46 | 12.7 | 12.46 | 12.67 | 12.67 | +0.16 (+1.28%) | 2,143,200 |
| 29 Dec 2023 | CNY | 12.35 | 12.53 | 12.26 | 12.51 | 12.51 | +0.16 (+1.30%) | 2,815,386 |
| 28 Dec 2023 | CNY | 11.96 | 12.37 | 11.73 | 12.35 | 12.35 | +0.39 (+3.26%) | 2,113,686 |
| 27 Dec 2023 | CNY | 11.81 | 12 | 11.69 | 11.96 | 11.96 | +0.26 (+2.22%) | 1,379,423 |
