| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 11.78 | 12.07 | 11.78 | 12.04 | 12.04 | +0.31 (+2.64%) | 50,289,219 |
| 7 Feb 2024 | CNY | 11.53 | 11.95 | 11.5 | 11.73 | 11.73 | +0.2 (+1.73%) | 50,279,328 |
| 6 Feb 2024 | CNY | 10.66 | 11.59 | 10.42 | 11.53 | 11.53 | +0.84 (+7.86%) | 59,163,490 |
| 5 Feb 2024 | CNY | 11.28 | 11.39 | 10.53 | 10.69 | 10.69 | -0.65 (-5.73%) | 57,893,867 |
| 2 Feb 2024 | CNY | 11.6 | 11.85 | 11 | 11.34 | 11.34 | -0.23 (-1.99%) | 50,651,329 |
| 1 Feb 2024 | CNY | 11.54 | 11.8 | 11.33 | 11.57 | 11.57 | +0.01 (+0.09%) | 29,725,182 |
| 31 Jan 2024 | CNY | 11.7 | 11.94 | 11.49 | 11.56 | 11.56 | -0.18 (-1.53%) | 35,730,176 |
| 30 Jan 2024 | CNY | 12 | 12.03 | 11.7 | 11.74 | 11.74 | -0.31 (-2.57%) | 26,121,867 |
| 29 Jan 2024 | CNY | 12.19 | 12.26 | 11.94 | 12.05 | 12.05 | -0.14 (-1.15%) | 32,511,510 |
| 26 Jan 2024 | CNY | 12.41 | 12.45 | 12.17 | 12.19 | 12.19 | -0.21 (-1.69%) | 39,711,725 |
| 25 Jan 2024 | CNY | 12.23 | 12.45 | 12.07 | 12.4 | 12.4 | +0.14 (+1.14%) | 57,536,045 |
| 24 Jan 2024 | CNY | 12.19 | 12.32 | 11.87 | 12.26 | 12.26 | +0.13 (+1.07%) | 61,183,589 |
| 23 Jan 2024 | CNY | 11.48 | 12.2 | 11.43 | 12.13 | 12.13 | +0.65 (+5.66%) | 64,223,083 |
| 22 Jan 2024 | CNY | 12.01 | 12.01 | 11.38 | 11.48 | 11.48 | -0.53 (-4.41%) | 44,006,569 |
| 19 Jan 2024 | CNY | 12.1 | 12.4 | 12 | 12.01 | 12.01 | -0.14 (-1.15%) | 54,320,579 |
| 18 Jan 2024 | CNY | 11.64 | 12.18 | 11.56 | 12.15 | 12.15 | +0.47 (+4.02%) | 78,298,698 |
| 17 Jan 2024 | CNY | 12 | 12.1 | 11.68 | 11.68 | 11.68 | -0.42 (-3.47%) | 51,243,625 |
| 16 Jan 2024 | CNY | 12 | 12.26 | 11.8 | 12.1 | 12.1 | +0.7 (+6.14%) | 127,609,131 |
| 15 Jan 2024 | CNY | 11.53 | 11.56 | 11.37 | 11.4 | 11.4 | -0.17 (-1.47%) | 26,590,806 |
| 12 Jan 2024 | CNY | 11.59 | 11.73 | 11.52 | 11.57 | 11.57 | -0.07 (-0.60%) | 29,094,838 |
| 11 Jan 2024 | CNY | 11.24 | 11.71 | 11.2 | 11.64 | 11.64 | +0.39 (+3.47%) | 44,184,500 |
| 10 Jan 2024 | CNY | 11.4 | 11.52 | 11.13 | 11.25 | 11.25 | -0.2 (-1.75%) | 38,915,031 |
| 9 Jan 2024 | CNY | 11.6 | 11.69 | 11.35 | 11.45 | 11.45 | -0.08 (-0.69%) | 38,250,474 |
| 8 Jan 2024 | CNY | 11.72 | 11.87 | 11.52 | 11.53 | 11.53 | -0.2 (-1.71%) | 30,188,955 |
| 5 Jan 2024 | CNY | 12.11 | 12.16 | 11.69 | 11.73 | 11.73 | -0.38 (-3.14%) | 42,451,030 |
| 4 Jan 2024 | CNY | 12.29 | 12.29 | 12.03 | 12.11 | 12.11 | -0.19 (-1.54%) | 24,776,117 |
| 3 Jan 2024 | CNY | 12.37 | 12.51 | 12.15 | 12.3 | 12.3 | -0.1 (-0.81%) | 33,397,744 |
| 2 Jan 2024 | CNY | 12.51 | 12.61 | 12.39 | 12.4 | 12.4 | -0.09 (-0.72%) | 32,238,516 |
| 29 Dec 2023 | CNY | 12.36 | 12.69 | 12.31 | 12.49 | 12.49 | +0.09 (+0.73%) | 57,899,638 |
| 28 Dec 2023 | CNY | 11.64 | 12.55 | 11.58 | 12.4 | 12.4 | +0.76 (+6.53%) | 91,998,768 |
