| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 10.24 | 10.72 | 9.7 | 10.47 | 10.47 | +0.04 (+0.38%) | 19,199,451 |
| 2 Feb 2024 | CNY | 10.74 | 10.94 | 10.14 | 10.43 | 10.43 | -0.28 (-2.61%) | 10,696,889 |
| 1 Feb 2024 | CNY | 10.67 | 10.96 | 10.57 | 10.71 | 10.71 | -0.03 (-0.28%) | 7,990,743 |
| 31 Jan 2024 | CNY | 11.01 | 11.15 | 10.7 | 10.74 | 10.74 | -0.36 (-3.24%) | 10,114,462 |
| 30 Jan 2024 | CNY | 11.28 | 11.34 | 11.1 | 11.1 | 11.1 | -0.24 (-2.12%) | 5,318,897 |
| 29 Jan 2024 | CNY | 11.46 | 11.54 | 11.25 | 11.34 | 11.34 | -0.06 (-0.53%) | 4,277,512 |
| 26 Jan 2024 | CNY | 11.49 | 11.59 | 11.35 | 11.4 | 11.4 | -0.11 (-0.96%) | 5,710,338 |
| 25 Jan 2024 | CNY | 11.3 | 11.53 | 11.21 | 11.51 | 11.51 | +0.25 (+2.22%) | 6,022,500 |
| 24 Jan 2024 | CNY | 11.24 | 11.35 | 10.91 | 11.26 | 11.26 | +0.02 (+0.18%) | 8,564,408 |
| 23 Jan 2024 | CNY | 10.87 | 11.28 | 10.83 | 11.24 | 11.24 | +0.4 (+3.69%) | 10,011,301 |
| 22 Jan 2024 | CNY | 11.61 | 11.63 | 10.8 | 10.84 | 10.84 | -0.77 (-6.63%) | 11,970,393 |
| 19 Jan 2024 | CNY | 11.59 | 11.73 | 11.54 | 11.61 | 11.61 | -0.02 (-0.17%) | 6,760,729 |
| 18 Jan 2024 | CNY | 11.71 | 11.75 | 11.18 | 11.63 | 11.63 | -0.13 (-1.11%) | 14,097,784 |
| 17 Jan 2024 | CNY | 12.11 | 12.22 | 11.76 | 11.76 | 11.76 | -0.37 (-3.05%) | 5,628,200 |
| 16 Jan 2024 | CNY | 12.1 | 12.18 | 11.95 | 12.13 | 12.13 | +0.03 (+0.25%) | 5,334,781 |
| 15 Jan 2024 | CNY | 11.95 | 12.25 | 11.95 | 12.1 | 12.1 | +0.15 (+1.26%) | 7,655,943 |
| 12 Jan 2024 | CNY | 12.08 | 12.24 | 11.95 | 11.95 | 11.95 | -0.17 (-1.40%) | 5,981,231 |
| 11 Jan 2024 | CNY | 11.95 | 12.19 | 11.86 | 12.12 | 12.12 | +0.13 (+1.08%) | 6,882,681 |
| 10 Jan 2024 | CNY | 12.05 | 12.15 | 11.95 | 11.99 | 11.99 | -0.17 (-1.40%) | 6,074,043 |
| 9 Jan 2024 | CNY | 12.22 | 12.27 | 11.98 | 12.16 | 12.16 | -0.04 (-0.33%) | 6,786,772 |
| 8 Jan 2024 | CNY | 12.56 | 12.57 | 12.17 | 12.2 | 12.2 | -0.36 (-2.87%) | 7,446,893 |
| 5 Jan 2024 | CNY | 12.78 | 12.79 | 12.52 | 12.56 | 12.56 | -0.22 (-1.72%) | 6,885,108 |
| 4 Jan 2024 | CNY | 12.78 | 12.85 | 12.64 | 12.78 | 12.78 | -0.01 (-0.08%) | 6,645,967 |
| 3 Jan 2024 | CNY | 12.59 | 12.9 | 12.53 | 12.79 | 12.79 | +0.19 (+1.51%) | 11,560,451 |
| 2 Jan 2024 | CNY | 12.43 | 12.68 | 12.37 | 12.6 | 12.6 | +0.17 (+1.37%) | 8,891,975 |
| 29 Dec 2023 | CNY | 12.07 | 12.44 | 12.05 | 12.43 | 12.43 | +0.34 (+2.81%) | 10,015,358 |
| 28 Dec 2023 | CNY | 12.34 | 12.34 | 12.07 | 12.09 | 12.09 | -0.22 (-1.79%) | 13,609,997 |
| 27 Dec 2023 | CNY | 12.1 | 12.34 | 12.08 | 12.31 | 12.31 | +0.2 (+1.65%) | 5,297,936 |
| 26 Dec 2023 | CNY | 12.3 | 12.38 | 12.08 | 12.11 | 12.11 | -0.22 (-1.78%) | 4,724,840 |
| 25 Dec 2023 | CNY | 12.37 | 12.43 | 12.2 | 12.33 | 12.33 | -0.05 (-0.40%) | 4,544,609 |
