| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 12.86 | 13.56 | 12.6 | 13.35 | 13.35 | +0.79 (+6.29%) | 114,384,546 |
| 7 Feb 2024 | CNY | 11.38 | 12.56 | 11.38 | 12.56 | 12.56 | +1.14 (+9.98%) | 109,065,713 |
| 6 Feb 2024 | CNY | 10.42 | 11.54 | 10.28 | 11.42 | 11.42 | +0.8 (+7.53%) | 75,082,233 |
| 5 Feb 2024 | CNY | 11.45 | 11.49 | 10.4 | 10.62 | 10.62 | -0.93 (-8.05%) | 82,899,881 |
| 2 Feb 2024 | CNY | 12.05 | 12.21 | 11.05 | 11.55 | 11.55 | -0.4 (-3.35%) | 57,007,851 |
| 1 Feb 2024 | CNY | 12.29 | 12.34 | 11.78 | 11.95 | 11.95 | -0.23 (-1.89%) | 54,966,171 |
| 31 Jan 2024 | CNY | 12.68 | 12.91 | 12.11 | 12.18 | 12.18 | -0.54 (-4.25%) | 45,481,700 |
| 30 Jan 2024 | CNY | 13.11 | 13.25 | 12.69 | 12.72 | 12.72 | -0.46 (-3.49%) | 33,298,269 |
| 29 Jan 2024 | CNY | 13.64 | 13.75 | 13.15 | 13.18 | 13.18 | -0.44 (-3.23%) | 39,266,463 |
| 26 Jan 2024 | CNY | 13.67 | 13.86 | 13.55 | 13.62 | 13.62 | -0.22 (-1.59%) | 47,424,281 |
| 25 Jan 2024 | CNY | 13.19 | 13.86 | 13.01 | 13.84 | 13.84 | +0.64 (+4.85%) | 72,121,751 |
| 24 Jan 2024 | CNY | 13.1 | 13.31 | 12.78 | 13.2 | 13.2 | +0.13 (+0.99%) | 44,499,084 |
| 23 Jan 2024 | CNY | 12.87 | 13.13 | 12.76 | 13.07 | 13.07 | +0.07 (+0.54%) | 41,759,118 |
| 22 Jan 2024 | CNY | 13.65 | 13.73 | 12.87 | 13 | 13 | -0.6 (-4.41%) | 50,302,668 |
| 19 Jan 2024 | CNY | 13.85 | 14.06 | 13.59 | 13.6 | 13.6 | -0.3 (-2.16%) | 33,961,291 |
| 18 Jan 2024 | CNY | 13.63 | 13.92 | 13.48 | 13.9 | 13.9 | +0.13 (+0.94%) | 53,789,575 |
| 17 Jan 2024 | CNY | 14.16 | 14.25 | 13.77 | 13.77 | 13.77 | -0.49 (-3.44%) | 42,755,345 |
| 16 Jan 2024 | CNY | 14.19 | 14.53 | 14.05 | 14.26 | 14.26 | +0.06 (+0.42%) | 55,120,479 |
| 15 Jan 2024 | CNY | 14.13 | 14.4 | 14.04 | 14.2 | 14.2 | -0.02 (-0.14%) | 29,734,532 |
| 12 Jan 2024 | CNY | 14.46 | 14.54 | 14.18 | 14.22 | 14.22 | -0.21 (-1.46%) | 31,902,946 |
| 11 Jan 2024 | CNY | 14.2 | 14.58 | 14.1 | 14.43 | 14.43 | +0.23 (+1.62%) | 51,242,516 |
| 10 Jan 2024 | CNY | 14.29 | 14.42 | 14.02 | 14.2 | 14.2 | -0.15 (-1.05%) | 36,668,540 |
| 9 Jan 2024 | CNY | 14.45 | 14.61 | 14.2 | 14.35 | 14.35 | -0.1 (-0.69%) | 36,964,954 |
| 8 Jan 2024 | CNY | 14.75 | 14.79 | 14.41 | 14.45 | 14.45 | -0.3 (-2.03%) | 42,639,277 |
| 5 Jan 2024 | CNY | 15.05 | 15.2 | 14.63 | 14.75 | 14.75 | -0.3 (-1.99%) | 49,861,955 |
| 4 Jan 2024 | CNY | 15.29 | 15.44 | 15 | 15.05 | 15.05 | -0.27 (-1.76%) | 46,860,115 |
| 3 Jan 2024 | CNY | 15.61 | 15.71 | 15.24 | 15.32 | 15.32 | -0.43 (-2.73%) | 71,608,909 |
| 2 Jan 2024 | CNY | 16.15 | 16.27 | 15.75 | 15.75 | 15.75 | -0.4 (-2.48%) | 52,148,777 |
| 29 Dec 2023 | CNY | 16.01 | 16.42 | 15.9 | 16.15 | 16.15 | +0.15 (+0.94%) | 59,433,441 |
| 28 Dec 2023 | CNY | 15.92 | 16.07 | 15.75 | 16 | 16 | -0.03 (-0.19%) | 69,262,197 |
