| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 5.11 | 5.49 | 4.8 | 5.46 | 5.46 | +0.13 (+2.44%) | 12,344,197 |
| 7 Feb 2024 | CNY | 5.74 | 5.74 | 5.33 | 5.33 | 5.33 | -0.59 (-9.97%) | 5,121,700 |
| 6 Feb 2024 | CNY | 5.92 | 6.15 | 5.92 | 5.92 | 5.92 | -0.66 (-10.03%) | 5,002,600 |
| 5 Feb 2024 | CNY | 6.84 | 7.22 | 6.58 | 6.58 | 6.58 | -0.73 (-9.99%) | 2,304,900 |
| 2 Feb 2024 | CNY | 7.82 | 8.1 | 7.04 | 7.31 | 7.31 | -0.51 (-6.52%) | 3,429,345 |
| 1 Feb 2024 | CNY | 8.1 | 8.1 | 7.51 | 7.82 | 7.82 | -0.25 (-3.10%) | 3,025,000 |
| 31 Jan 2024 | CNY | 8.77 | 8.82 | 7.9 | 8.07 | 8.07 | -0.62 (-7.13%) | 3,414,000 |
| 30 Jan 2024 | CNY | 9.13 | 9.13 | 8.63 | 8.69 | 8.69 | -0.45 (-4.92%) | 2,164,800 |
| 29 Jan 2024 | CNY | 9.79 | 9.9 | 9.13 | 9.14 | 9.14 | -0.57 (-5.87%) | 2,404,300 |
| 26 Jan 2024 | CNY | 9.65 | 9.95 | 9.58 | 9.71 | 9.71 | +0.1 (+1.04%) | 2,361,000 |
| 25 Jan 2024 | CNY | 8.97 | 9.62 | 8.75 | 9.61 | 9.61 | +0.63 (+7.02%) | 3,012,600 |
| 24 Jan 2024 | CNY | 9 | 9.33 | 8.72 | 8.98 | 8.98 | +0.04 (+0.45%) | 2,586,300 |
| 23 Jan 2024 | CNY | 9.18 | 9.22 | 8.76 | 8.94 | 8.94 | -0.35 (-3.77%) | 3,841,110 |
| 22 Jan 2024 | CNY | 10.04 | 10.09 | 9.22 | 9.29 | 9.29 | -0.81 (-8.02%) | 3,550,001 |
| 19 Jan 2024 | CNY | 10.18 | 10.27 | 9.97 | 10.1 | 10.1 | -0.08 (-0.79%) | 3,281,100 |
| 18 Jan 2024 | CNY | 10.34 | 10.76 | 10 | 10.18 | 10.18 | -0.17 (-1.64%) | 4,336,700 |
| 17 Jan 2024 | CNY | 10.46 | 10.8 | 10.33 | 10.35 | 10.35 | -0.25 (-2.36%) | 2,525,600 |
| 16 Jan 2024 | CNY | 10.69 | 10.74 | 10.38 | 10.6 | 10.6 | -0.08 (-0.75%) | 2,067,600 |
| 15 Jan 2024 | CNY | 10.72 | 10.74 | 10.56 | 10.68 | 10.68 | -0.03 (-0.28%) | 2,052,000 |
| 12 Jan 2024 | CNY | 11.06 | 11.06 | 10.71 | 10.71 | 10.71 | -0.19 (-1.74%) | 2,699,900 |
| 11 Jan 2024 | CNY | 10.61 | 10.94 | 10.61 | 10.9 | 10.9 | +0.24 (+2.25%) | 2,118,851 |
| 10 Jan 2024 | CNY | 10.78 | 10.89 | 10.58 | 10.66 | 10.66 | -0.17 (-1.57%) | 2,218,500 |
| 9 Jan 2024 | CNY | 10.81 | 10.98 | 10.72 | 10.83 | 10.83 | +0.15 (+1.40%) | 2,243,800 |
| 8 Jan 2024 | CNY | 10.94 | 11.03 | 10.64 | 10.68 | 10.68 | -0.18 (-1.66%) | 2,127,300 |
| 5 Jan 2024 | CNY | 11.14 | 11.32 | 10.79 | 10.86 | 10.86 | -0.28 (-2.51%) | 2,531,050 |
| 4 Jan 2024 | CNY | 11.15 | 11.25 | 11 | 11.14 | 11.14 | +0.18 (+1.64%) | 3,152,300 |
| 3 Jan 2024 | CNY | 11.25 | 11.35 | 10.84 | 10.96 | 10.96 | -0.2 (-1.79%) | 4,398,801 |
| 2 Jan 2024 | CNY | 11.31 | 11.48 | 11.14 | 11.16 | 11.16 | +0.03 (+0.27%) | 4,898,537 |
| 29 Dec 2023 | CNY | 10.68 | 11.3 | 10.56 | 11.13 | 11.13 | +0.58 (+5.50%) | 7,535,949 |
| 28 Dec 2023 | CNY | 10.21 | 10.64 | 9.9 | 10.55 | 10.55 | +0.33 (+3.23%) | 10,203,386 |
