| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 8.88 | 8.94 | 7.26 | 7.39 | 7.39 | -1.46 (-16.50%) | 10,077,825 |
| 6 Feb 2024 | CNY | 8.3 | 9.37 | 8.11 | 8.85 | 8.85 | -0.65 (-6.84%) | 6,619,076 |
| 5 Feb 2024 | CNY | 11.69 | 11.71 | 9.25 | 9.5 | 9.5 | -2.02 (-17.53%) | 5,303,513 |
| 2 Feb 2024 | CNY | 12.47 | 12.96 | 11.1 | 11.52 | 11.52 | -0.93 (-7.47%) | 3,152,374 |
| 1 Feb 2024 | CNY | 12.63 | 12.8 | 12.14 | 12.45 | 12.45 | -0.34 (-2.66%) | 2,423,293 |
| 31 Jan 2024 | CNY | 13.91 | 14.02 | 12.68 | 12.79 | 12.79 | -1.17 (-8.38%) | 2,485,080 |
| 30 Jan 2024 | CNY | 14.62 | 14.84 | 13.9 | 13.96 | 13.96 | -0.67 (-4.58%) | 1,602,400 |
| 29 Jan 2024 | CNY | 15.26 | 15.44 | 14.55 | 14.63 | 14.63 | -0.63 (-4.13%) | 2,121,509 |
| 26 Jan 2024 | CNY | 15.29 | 16.1 | 15.23 | 15.26 | 15.26 | -0.13 (-0.84%) | 3,199,620 |
| 25 Jan 2024 | CNY | 14.48 | 15.5 | 14.28 | 15.39 | 15.39 | +1.07 (+7.47%) | 3,561,206 |
| 24 Jan 2024 | CNY | 13.93 | 14.38 | 13.61 | 14.32 | 14.32 | +0.41 (+2.95%) | 1,900,150 |
| 23 Jan 2024 | CNY | 14.24 | 14.24 | 13.62 | 13.91 | 13.91 | -0.08 (-0.57%) | 2,221,853 |
| 22 Jan 2024 | CNY | 15.01 | 15.01 | 13.81 | 13.99 | 13.99 | -1.03 (-6.86%) | 1,932,631 |
| 19 Jan 2024 | CNY | 15.42 | 15.47 | 15 | 15.02 | 15.02 | -0.33 (-2.15%) | 1,200,345 |
| 18 Jan 2024 | CNY | 15.54 | 15.69 | 14.91 | 15.35 | 15.35 | -0.19 (-1.22%) | 1,575,031 |
| 17 Jan 2024 | CNY | 15.95 | 16.1 | 15.5 | 15.54 | 15.54 | -0.42 (-2.63%) | 1,097,700 |
| 16 Jan 2024 | CNY | 16.2 | 16.24 | 15.55 | 15.96 | 15.96 | -0.49 (-2.98%) | 1,934,100 |
| 15 Jan 2024 | CNY | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 1,484,800 |
| 12 Jan 2024 | CNY | 16.54 | 16.99 | 16.42 | 16.45 | 16.45 | -0.01 (-0.06%) | 2,232,759 |
| 11 Jan 2024 | CNY | 16.12 | 16.47 | 16.1 | 16.46 | 16.46 | +0.36 (+2.24%) | 1,212,410 |
| 10 Jan 2024 | CNY | 16.59 | 16.59 | 16.04 | 16.1 | 16.1 | -0.24 (-1.47%) | 1,428,300 |
| 9 Jan 2024 | CNY | 16.35 | 16.59 | 16.15 | 16.34 | 16.34 | +0.19 (+1.18%) | 1,667,100 |
| 8 Jan 2024 | CNY | 16.44 | 16.58 | 16.15 | 16.15 | 16.15 | -0.18 (-1.10%) | 1,670,283 |
| 5 Jan 2024 | CNY | 16.82 | 16.92 | 16.27 | 16.33 | 16.33 | -0.46 (-2.74%) | 1,882,730 |
| 4 Jan 2024 | CNY | 16.76 | 16.95 | 16.66 | 16.79 | 16.79 | +0.02 (+0.12%) | 2,481,715 |
| 3 Jan 2024 | CNY | 17.16 | 17.22 | 16.59 | 16.77 | 16.77 | -0.44 (-2.56%) | 4,116,878 |
| 2 Jan 2024 | CNY | 16.98 | 17.79 | 16.61 | 17.21 | 17.21 | +0.63 (+3.80%) | 6,923,932 |
| 29 Dec 2023 | CNY | 16.53 | 16.73 | 16.5 | 16.58 | 16.58 | +0.05 (+0.30%) | 1,058,992 |
| 28 Dec 2023 | CNY | 16 | 16.57 | 15.81 | 16.53 | 16.53 | +0.58 (+3.64%) | 1,464,100 |
| 27 Dec 2023 | CNY | 16 | 16.16 | 15.74 | 15.95 | 15.95 | -0.07 (-0.44%) | 1,451,152 |
