| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 10.6 | 10.66 | 9.23 | 9.42 | 9.42 | -1.24 (-11.63%) | 12,610,700 |
| 2 Feb 2024 | CNY | 11.2 | 11.47 | 10.33 | 10.66 | 10.66 | -0.59 (-5.24%) | 10,602,030 |
| 1 Feb 2024 | CNY | 11.17 | 11.49 | 10.75 | 11.25 | 11.25 | +0.01 (+0.09%) | 10,230,390 |
| 31 Jan 2024 | CNY | 12.02 | 12.3 | 11.15 | 11.24 | 11.24 | -0.79 (-6.57%) | 10,747,070 |
| 30 Jan 2024 | CNY | 12.98 | 12.98 | 12.03 | 12.03 | 12.03 | -1.2 (-9.07%) | 12,109,650 |
| 29 Jan 2024 | CNY | 13.89 | 13.99 | 13.23 | 13.23 | 13.23 | -0.46 (-3.36%) | 12,228,760 |
| 26 Jan 2024 | CNY | 13.55 | 13.78 | 13.39 | 13.69 | 13.69 | +0.04 (+0.29%) | 12,161,510 |
| 25 Jan 2024 | CNY | 13.3 | 13.8 | 13.01 | 13.65 | 13.65 | +0.22 (+1.64%) | 15,907,030 |
| 24 Jan 2024 | CNY | 12.91 | 13.6 | 12.91 | 13.43 | 13.43 | +0.44 (+3.39%) | 13,658,200 |
| 23 Jan 2024 | CNY | 12.78 | 13.15 | 12.4 | 12.99 | 12.99 | -0.19 (-1.44%) | 9,623,700 |
| 22 Jan 2024 | CNY | 13.95 | 14 | 12.9 | 13.18 | 13.18 | -0.45 (-3.30%) | 13,421,100 |
| 19 Jan 2024 | CNY | 13.48 | 13.85 | 13.41 | 13.63 | 13.63 | +0.07 (+0.52%) | 12,466,440 |
| 18 Jan 2024 | CNY | 13.11 | 13.59 | 12.9 | 13.56 | 13.56 | +0.35 (+2.65%) | 11,539,606 |
| 17 Jan 2024 | CNY | 13.45 | 13.65 | 13.21 | 13.21 | 13.21 | -0.43 (-3.15%) | 8,073,460 |
| 16 Jan 2024 | CNY | 13.39 | 13.77 | 13.35 | 13.64 | 13.64 | +0.29 (+2.17%) | 10,272,980 |
| 15 Jan 2024 | CNY | 13.16 | 13.47 | 13.08 | 13.35 | 13.35 | +0.09 (+0.68%) | 5,837,129 |
| 12 Jan 2024 | CNY | 13.6 | 13.72 | 13.25 | 13.26 | 13.26 | -0.45 (-3.28%) | 9,582,256 |
| 11 Jan 2024 | CNY | 13.37 | 13.77 | 13.3 | 13.71 | 13.71 | +0.26 (+1.93%) | 10,470,830 |
| 10 Jan 2024 | CNY | 13.16 | 13.46 | 12.73 | 13.45 | 13.45 | +0.18 (+1.36%) | 10,146,580 |
| 9 Jan 2024 | CNY | 13.55 | 13.75 | 13.03 | 13.27 | 13.27 | -0.28 (-2.07%) | 11,167,710 |
| 8 Jan 2024 | CNY | 14.13 | 14.2 | 13.55 | 13.55 | 13.55 | -0.7 (-4.91%) | 11,866,920 |
| 5 Jan 2024 | CNY | 14.74 | 14.8 | 14.11 | 14.25 | 14.25 | -0.64 (-4.30%) | 15,630,810 |
| 4 Jan 2024 | CNY | 14.77 | 15.16 | 14.68 | 14.89 | 14.89 | +0.26 (+1.78%) | 20,192,980 |
| 3 Jan 2024 | CNY | 14.4 | 14.63 | 14.26 | 14.63 | 14.63 | +0.08 (+0.55%) | 11,509,740 |
| 2 Jan 2024 | CNY | 14.81 | 14.98 | 14.46 | 14.55 | 14.55 | -0.35 (-2.35%) | 14,745,000 |
| 29 Dec 2023 | CNY | 14.56 | 14.94 | 14.46 | 14.9 | 14.9 | +0.36 (+2.48%) | 16,968,320 |
| 28 Dec 2023 | CNY | 14.35 | 14.73 | 14.09 | 14.54 | 14.54 | +0.1 (+0.69%) | 17,028,360 |
| 27 Dec 2023 | CNY | 14.45 | 14.58 | 13.94 | 14.44 | 14.44 | -0.08 (-0.55%) | 16,778,470 |
| 26 Dec 2023 | CNY | 15.04 | 15.28 | 14.35 | 14.52 | 14.52 | -0.6 (-3.97%) | 20,841,140 |
| 25 Dec 2023 | CNY | 15.67 | 15.88 | 14.9 | 15.12 | 15.12 | -0.76 (-4.79%) | 23,033,840 |
