| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 8.18 | 8.98 | 7.7 | 8.9 | 8.9 | +0.84 (+10.42%) | 4,880,876 |
| 7 Feb 2024 | CNY | 8.59 | 8.67 | 7.75 | 8.06 | 8.06 | -0.67 (-7.67%) | 5,651,407 |
| 6 Feb 2024 | CNY | 8.22 | 8.9 | 7.78 | 8.73 | 8.73 | +0.07 (+0.81%) | 5,582,652 |
| 5 Feb 2024 | CNY | 9.99 | 9.99 | 8.32 | 8.66 | 8.66 | -1.4 (-13.92%) | 4,997,474 |
| 2 Feb 2024 | CNY | 10.58 | 10.93 | 9.67 | 10.06 | 10.06 | -0.55 (-5.18%) | 2,834,417 |
| 1 Feb 2024 | CNY | 10.75 | 10.91 | 10.28 | 10.61 | 10.61 | -0.27 (-2.48%) | 2,632,536 |
| 31 Jan 2024 | CNY | 11.7 | 11.8 | 10.83 | 10.88 | 10.88 | -0.88 (-7.48%) | 2,581,403 |
| 30 Jan 2024 | CNY | 12.32 | 12.32 | 11.71 | 11.76 | 11.76 | -0.48 (-3.92%) | 1,553,633 |
| 29 Jan 2024 | CNY | 12.94 | 13.13 | 12.22 | 12.24 | 12.24 | -0.69 (-5.34%) | 1,751,331 |
| 26 Jan 2024 | CNY | 12.8 | 13.12 | 12.71 | 12.93 | 12.93 | +0.17 (+1.33%) | 1,709,565 |
| 25 Jan 2024 | CNY | 12.27 | 12.79 | 12.22 | 12.76 | 12.76 | +0.52 (+4.25%) | 1,462,000 |
| 24 Jan 2024 | CNY | 12.01 | 12.57 | 11.82 | 12.24 | 12.24 | +0.21 (+1.75%) | 1,932,100 |
| 23 Jan 2024 | CNY | 12.4 | 12.63 | 11.88 | 12.03 | 12.03 | -0.37 (-2.98%) | 2,541,797 |
| 22 Jan 2024 | CNY | 13.32 | 13.52 | 12.33 | 12.4 | 12.4 | -0.92 (-6.91%) | 2,145,912 |
| 19 Jan 2024 | CNY | 13.48 | 13.78 | 13.31 | 13.32 | 13.32 | -0.16 (-1.19%) | 1,449,150 |
| 18 Jan 2024 | CNY | 13.87 | 14.05 | 13.16 | 13.48 | 13.48 | -0.5 (-3.58%) | 2,266,000 |
| 17 Jan 2024 | CNY | 14.06 | 14.38 | 13.96 | 13.98 | 13.98 | -0.08 (-0.57%) | 1,854,533 |
| 16 Jan 2024 | CNY | 14.31 | 14.4 | 13.81 | 14.06 | 14.06 | -0.12 (-0.85%) | 1,462,812 |
| 15 Jan 2024 | CNY | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 1,247,333 |
| 12 Jan 2024 | CNY | 14.44 | 14.5 | 14.16 | 14.18 | 14.18 | -0.22 (-1.53%) | 1,177,548 |
| 11 Jan 2024 | CNY | 14.54 | 14.68 | 14.37 | 14.4 | 14.4 | -0.05 (-0.35%) | 1,203,300 |
| 10 Jan 2024 | CNY | 14.57 | 14.74 | 14.38 | 14.45 | 14.45 | -0.14 (-0.96%) | 1,011,900 |
| 9 Jan 2024 | CNY | 14.34 | 14.66 | 14.24 | 14.59 | 14.59 | +0.25 (+1.74%) | 1,143,600 |
| 8 Jan 2024 | CNY | 14.55 | 14.63 | 14.34 | 14.34 | 14.34 | -0.21 (-1.44%) | 1,015,200 |
| 5 Jan 2024 | CNY | 14.64 | 14.84 | 14.49 | 14.55 | 14.55 | -0.14 (-0.95%) | 941,000 |
| 4 Jan 2024 | CNY | 14.59 | 14.72 | 14.43 | 14.69 | 14.69 | +0.1 (+0.69%) | 1,011,400 |
| 3 Jan 2024 | CNY | 14.69 | 14.69 | 14.43 | 14.59 | 14.59 | -0.12 (-0.82%) | 1,093,065 |
| 2 Jan 2024 | CNY | 14.44 | 14.75 | 14.37 | 14.71 | 14.71 | +0.29 (+2.01%) | 993,885 |
| 29 Dec 2023 | CNY | 14.25 | 14.48 | 14.2 | 14.42 | 14.42 | +0.22 (+1.55%) | 947,865 |
| 28 Dec 2023 | CNY | 13.95 | 14.34 | 13.7 | 14.2 | 14.2 | +0.25 (+1.79%) | 908,975 |
