| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 11.89 | 12.19 | 11.81 | 12.01 | 12.01 | -0.07 (-0.58%) | 15,397,116 |
| 7 Feb 2024 | CNY | 12.2 | 12.21 | 11.8 | 12.08 | 12.08 | -0.13 (-1.06%) | 19,690,143 |
| 6 Feb 2024 | CNY | 11.88 | 12.21 | 11.82 | 12.21 | 12.21 | +0.27 (+2.26%) | 14,262,364 |
| 5 Feb 2024 | CNY | 11.49 | 11.99 | 11.43 | 11.94 | 11.94 | +0.4 (+3.47%) | 16,271,956 |
| 2 Feb 2024 | CNY | 11.39 | 11.79 | 11.33 | 11.54 | 11.54 | +0.1 (+0.87%) | 15,624,801 |
| 1 Feb 2024 | CNY | 11.38 | 11.5 | 11.2 | 11.44 | 11.44 | +0.06 (+0.53%) | 11,018,658 |
| 31 Jan 2024 | CNY | 11.35 | 11.54 | 11.32 | 11.38 | 11.38 | -0.02 (-0.18%) | 8,375,646 |
| 30 Jan 2024 | CNY | 11.5 | 11.75 | 11.4 | 11.4 | 11.4 | -0.15 (-1.30%) | 12,809,418 |
| 29 Jan 2024 | CNY | 11.5 | 11.72 | 11.41 | 11.55 | 11.55 | +0.16 (+1.40%) | 10,319,300 |
| 26 Jan 2024 | CNY | 11.2 | 11.42 | 11.12 | 11.39 | 11.39 | +0.19 (+1.70%) | 6,969,456 |
| 25 Jan 2024 | CNY | 11.2 | 11.29 | 11.09 | 11.2 | 11.2 | +0.03 (+0.27%) | 8,247,000 |
| 24 Jan 2024 | CNY | 10.91 | 11.19 | 10.85 | 11.17 | 11.17 | +0.26 (+2.38%) | 8,790,918 |
| 23 Jan 2024 | CNY | 10.83 | 10.93 | 10.66 | 10.91 | 10.91 | +0.1 (+0.93%) | 9,682,100 |
| 22 Jan 2024 | CNY | 11.06 | 11.12 | 10.75 | 10.81 | 10.81 | -0.26 (-2.35%) | 8,446,229 |
| 19 Jan 2024 | CNY | 11.05 | 11.17 | 10.98 | 11.07 | 11.07 | -0.04 (-0.36%) | 5,652,178 |
| 18 Jan 2024 | CNY | 11.17 | 11.18 | 10.87 | 11.11 | 11.11 | -0.11 (-0.98%) | 9,213,502 |
| 17 Jan 2024 | CNY | 11.27 | 11.39 | 11.18 | 11.22 | 11.22 | -0.09 (-0.80%) | 7,772,400 |
| 16 Jan 2024 | CNY | 11.28 | 11.33 | 11.19 | 11.31 | 11.31 | +0.03 (+0.27%) | 6,893,425 |
| 15 Jan 2024 | CNY | 11.17 | 11.34 | 11.17 | 11.28 | 11.28 | +0.09 (+0.80%) | 8,061,710 |
| 12 Jan 2024 | CNY | 11.04 | 11.22 | 11.02 | 11.19 | 11.19 | +0.19 (+1.73%) | 7,255,845 |
| 11 Jan 2024 | CNY | 11.1 | 11.22 | 10.88 | 11 | 11 | -0.15 (-1.35%) | 14,091,000 |
| 10 Jan 2024 | CNY | 11.08 | 11.24 | 11.01 | 11.15 | 11.15 | +0.06 (+0.54%) | 8,576,430 |
| 9 Jan 2024 | CNY | 10.96 | 11.12 | 10.81 | 11.09 | 11.09 | +0.11 (+1.00%) | 9,730,442 |
| 8 Jan 2024 | CNY | 11.04 | 11.12 | 10.86 | 10.98 | 10.98 | -0.06 (-0.54%) | 10,130,200 |
| 5 Jan 2024 | CNY | 10.94 | 11.15 | 10.86 | 11.04 | 11.04 | +0.1 (+0.91%) | 11,608,990 |
| 4 Jan 2024 | CNY | 10.76 | 11.06 | 10.71 | 10.94 | 10.94 | +0.2 (+1.86%) | 12,881,300 |
| 3 Jan 2024 | CNY | 10.45 | 10.78 | 10.41 | 10.74 | 10.74 | +0.29 (+2.78%) | 12,364,532 |
| 2 Jan 2024 | CNY | 10.21 | 10.51 | 10.17 | 10.45 | 10.45 | +0.2 (+1.95%) | 9,470,700 |
| 29 Dec 2023 | CNY | 10.29 | 10.34 | 10.16 | 10.25 | 10.25 | -0.09 (-0.87%) | 7,466,800 |
| 28 Dec 2023 | CNY | 10.48 | 10.54 | 10.25 | 10.34 | 10.34 | -0.14 (-1.34%) | 12,000,865 |
