| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 11.43 | 12.9 | 11.35 | 12.61 | 12.61 | +0.82 (+6.96%) | 127,158,912 |
| 6 Feb 2024 | CNY | 10.54 | 12.74 | 10.54 | 11.79 | 11.79 | +0.08 (+0.68%) | 127,861,301 |
| 5 Feb 2024 | CNY | 12.31 | 13.17 | 11.68 | 11.71 | 11.71 | -0.26 (-2.17%) | 158,072,021 |
| 2 Feb 2024 | CNY | 10.76 | 11.97 | 10.54 | 11.97 | 11.97 | +1.09 (+10.02%) | 64,469,309 |
| 1 Feb 2024 | CNY | 10.11 | 11.32 | 9.82 | 10.88 | 10.88 | +0.59 (+5.73%) | 61,134,127 |
| 31 Jan 2024 | CNY | 10.22 | 10.8 | 10.06 | 10.29 | 10.29 | -0.14 (-1.34%) | 34,635,070 |
| 30 Jan 2024 | CNY | 10.18 | 11.15 | 10.18 | 10.43 | 10.43 | +0.12 (+1.16%) | 32,653,484 |
| 29 Jan 2024 | CNY | 10.89 | 11.06 | 10.29 | 10.31 | 10.31 | -0.69 (-6.27%) | 33,822,563 |
| 26 Jan 2024 | CNY | 11.11 | 11.36 | 10.93 | 11 | 11 | -0.35 (-3.08%) | 53,900,909 |
| 25 Jan 2024 | CNY | 11.49 | 11.8 | 11.2 | 11.35 | 11.35 | -0.1 (-0.87%) | 81,965,547 |
| 24 Jan 2024 | CNY | 11.1 | 11.45 | 10.69 | 11.45 | 11.45 | +1.04 (+9.99%) | 73,633,217 |
| 23 Jan 2024 | CNY | 10.23 | 10.41 | 10.23 | 10.41 | 10.41 | +0.95 (+10.04%) | 11,997,619 |
| 22 Jan 2024 | CNY | 10.03 | 10.08 | 9.42 | 9.46 | 9.46 | -0.64 (-6.34%) | 14,430,645 |
| 19 Jan 2024 | CNY | 10.35 | 10.38 | 10.04 | 10.1 | 10.1 | -0.25 (-2.42%) | 10,551,398 |
| 18 Jan 2024 | CNY | 10.16 | 10.37 | 9.88 | 10.35 | 10.35 | +0.15 (+1.47%) | 15,233,818 |
| 17 Jan 2024 | CNY | 10.55 | 10.55 | 10.2 | 10.2 | 10.2 | -0.26 (-2.49%) | 6,912,400 |
| 16 Jan 2024 | CNY | 10.48 | 10.49 | 10.22 | 10.46 | 10.46 | 0.0 (0.0%) | 8,774,660 |
| 15 Jan 2024 | CNY | 10.42 | 10.6 | 10.4 | 10.46 | 10.46 | -0.08 (-0.76%) | 5,753,800 |
| 12 Jan 2024 | CNY | 10.64 | 10.72 | 10.54 | 10.54 | 10.54 | -0.21 (-1.95%) | 7,538,403 |
| 11 Jan 2024 | CNY | 10.28 | 10.86 | 10.28 | 10.75 | 10.75 | +0.49 (+4.78%) | 12,089,500 |
| 10 Jan 2024 | CNY | 10.44 | 10.49 | 10.16 | 10.26 | 10.26 | -0.21 (-2.01%) | 8,751,586 |
| 9 Jan 2024 | CNY | 10.58 | 10.72 | 10.38 | 10.47 | 10.47 | -0.06 (-0.57%) | 10,087,145 |
| 8 Jan 2024 | CNY | 10.85 | 10.87 | 10.53 | 10.53 | 10.53 | -0.37 (-3.39%) | 12,007,194 |
| 5 Jan 2024 | CNY | 11.06 | 11.14 | 10.87 | 10.9 | 10.9 | -0.2 (-1.80%) | 8,327,741 |
| 4 Jan 2024 | CNY | 11.2 | 11.25 | 11.05 | 11.1 | 11.1 | -0.16 (-1.42%) | 7,310,078 |
| 3 Jan 2024 | CNY | 11.35 | 11.4 | 11.15 | 11.26 | 11.26 | -0.08 (-0.71%) | 11,475,649 |
| 2 Jan 2024 | CNY | 11.59 | 11.64 | 11.31 | 11.34 | 11.34 | -0.23 (-1.99%) | 12,719,692 |
| 29 Dec 2023 | CNY | 11.27 | 11.57 | 11.2 | 11.57 | 11.57 | +0.31 (+2.75%) | 12,188,746 |
| 28 Dec 2023 | CNY | 10.85 | 11.32 | 10.8 | 11.26 | 11.26 | +0.37 (+3.40%) | 12,955,855 |
| 27 Dec 2023 | CNY | 10.84 | 11.05 | 10.77 | 10.89 | 10.89 | +0.04 (+0.37%) | 9,621,222 |
