| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 8.38 | 8.74 | 8.08 | 8.29 | 8.29 | -0.17 (-2.01%) | 8,156,163 |
| 6 Feb 2024 | CNY | 8.04 | 8.68 | 7.52 | 8.46 | 8.46 | +0.27 (+3.30%) | 10,368,382 |
| 5 Feb 2024 | CNY | 9.1 | 9.14 | 7.89 | 8.19 | 8.19 | -0.99 (-10.78%) | 7,960,880 |
| 2 Feb 2024 | CNY | 9.56 | 9.78 | 8.88 | 9.18 | 9.18 | -0.42 (-4.38%) | 5,848,964 |
| 1 Feb 2024 | CNY | 9.65 | 9.79 | 9.35 | 9.6 | 9.6 | -0.19 (-1.94%) | 4,326,914 |
| 31 Jan 2024 | CNY | 10.3 | 10.53 | 9.7 | 9.79 | 9.79 | -0.61 (-5.87%) | 5,615,046 |
| 30 Jan 2024 | CNY | 10.75 | 10.87 | 10.39 | 10.4 | 10.4 | -0.47 (-4.32%) | 2,794,800 |
| 29 Jan 2024 | CNY | 11.22 | 11.23 | 10.84 | 10.87 | 10.87 | -0.23 (-2.07%) | 3,341,700 |
| 26 Jan 2024 | CNY | 11.16 | 11.41 | 11.07 | 11.1 | 11.1 | -0.09 (-0.80%) | 3,153,261 |
| 25 Jan 2024 | CNY | 10.75 | 11.25 | 10.63 | 11.19 | 11.19 | +0.41 (+3.80%) | 4,271,273 |
| 24 Jan 2024 | CNY | 10.68 | 10.99 | 10.3 | 10.78 | 10.78 | +0.12 (+1.13%) | 4,656,522 |
| 23 Jan 2024 | CNY | 10.68 | 10.75 | 10.38 | 10.66 | 10.66 | -0.07 (-0.65%) | 4,687,005 |
| 22 Jan 2024 | CNY | 11.67 | 11.72 | 10.64 | 10.73 | 10.73 | -1.01 (-8.60%) | 5,661,952 |
| 19 Jan 2024 | CNY | 11.95 | 11.95 | 11.65 | 11.74 | 11.74 | -0.12 (-1.01%) | 3,281,876 |
| 18 Jan 2024 | CNY | 11.94 | 12.02 | 11.45 | 11.86 | 11.86 | -0.19 (-1.58%) | 5,867,896 |
| 17 Jan 2024 | CNY | 12.41 | 12.45 | 11.98 | 12.05 | 12.05 | -0.36 (-2.90%) | 4,900,306 |
| 16 Jan 2024 | CNY | 12.59 | 12.68 | 12.2 | 12.41 | 12.41 | -0.19 (-1.51%) | 7,344,200 |
| 15 Jan 2024 | CNY | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 4,404,400 |
| 12 Jan 2024 | CNY | 12.47 | 12.68 | 12.4 | 12.6 | 12.6 | +0.14 (+1.12%) | 4,023,848 |
| 11 Jan 2024 | CNY | 12.26 | 12.49 | 12.25 | 12.46 | 12.46 | +0.14 (+1.14%) | 3,107,048 |
| 10 Jan 2024 | CNY | 12.36 | 12.49 | 12.24 | 12.32 | 12.32 | -0.04 (-0.32%) | 2,931,514 |
| 9 Jan 2024 | CNY | 12.3 | 12.43 | 12.19 | 12.36 | 12.36 | +0.07 (+0.57%) | 3,605,200 |
| 8 Jan 2024 | CNY | 12.29 | 12.48 | 12.28 | 12.29 | 12.29 | -0.01 (-0.08%) | 3,888,701 |
| 5 Jan 2024 | CNY | 12.59 | 12.59 | 12.23 | 12.3 | 12.3 | -0.24 (-1.91%) | 2,799,934 |
| 4 Jan 2024 | CNY | 12.58 | 12.64 | 12.46 | 12.54 | 12.54 | +0.06 (+0.48%) | 3,728,617 |
| 3 Jan 2024 | CNY | 12.46 | 12.57 | 12.4 | 12.48 | 12.48 | -0.05 (-0.40%) | 2,569,827 |
| 2 Jan 2024 | CNY | 12.42 | 12.62 | 12.35 | 12.53 | 12.53 | +0.16 (+1.29%) | 5,056,839 |
| 29 Dec 2023 | CNY | 12.25 | 12.4 | 12.16 | 12.37 | 12.37 | +0.15 (+1.23%) | 3,906,808 |
| 28 Dec 2023 | CNY | 11.9 | 12.25 | 11.83 | 12.22 | 12.22 | +0.37 (+3.12%) | 4,630,192 |
| 27 Dec 2023 | CNY | 12.06 | 12.07 | 11.69 | 11.85 | 11.85 | -0.09 (-0.75%) | 3,183,700 |
