| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 11.63 | 11.63 | 10.56 | 10.62 | 10.62 | -0.46 (-4.15%) | 59,831,510 |
| 26 Jan 2024 | CNY | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | +1.01 (+10.03%) | 5,142,582 |
| 25 Jan 2024 | CNY | 9.16 | 10.07 | 9.12 | 10.07 | 10.07 | +0.92 (+10.05%) | 24,095,713 |
| 24 Jan 2024 | CNY | 8.85 | 9.18 | 8.66 | 9.15 | 9.15 | +0.34 (+3.86%) | 15,652,770 |
| 23 Jan 2024 | CNY | 8.64 | 8.85 | 8.48 | 8.81 | 8.81 | +0.16 (+1.85%) | 10,032,276 |
| 22 Jan 2024 | CNY | 9.31 | 9.31 | 8.55 | 8.65 | 8.65 | -0.62 (-6.69%) | 10,979,178 |
| 19 Jan 2024 | CNY | 9.35 | 9.53 | 9.27 | 9.27 | 9.27 | -0.13 (-1.38%) | 6,887,501 |
| 18 Jan 2024 | CNY | 9.44 | 9.54 | 9.07 | 9.4 | 9.4 | -0.14 (-1.47%) | 11,441,700 |
| 17 Jan 2024 | CNY | 9.79 | 9.85 | 9.53 | 9.54 | 9.54 | -0.25 (-2.55%) | 7,009,900 |
| 16 Jan 2024 | CNY | 9.95 | 9.95 | 9.64 | 9.79 | 9.79 | -0.14 (-1.41%) | 10,469,839 |
| 15 Jan 2024 | CNY | 9.97 | 10.04 | 9.84 | 9.93 | 9.93 | -0.04 (-0.40%) | 7,887,800 |
| 12 Jan 2024 | CNY | 10.3 | 10.39 | 9.97 | 9.97 | 9.97 | -0.4 (-3.86%) | 10,917,947 |
| 11 Jan 2024 | CNY | 9.97 | 10.39 | 9.93 | 10.37 | 10.37 | +0.32 (+3.18%) | 10,397,287 |
| 10 Jan 2024 | CNY | 10.15 | 10.2 | 9.9 | 10.05 | 10.05 | -0.16 (-1.57%) | 10,233,663 |
| 9 Jan 2024 | CNY | 10.2 | 10.38 | 10.09 | 10.21 | 10.21 | 0.0 (0.0%) | 9,154,080 |
| 8 Jan 2024 | CNY | 10.42 | 10.44 | 10.17 | 10.21 | 10.21 | -0.16 (-1.54%) | 11,343,885 |
| 5 Jan 2024 | CNY | 10.68 | 10.75 | 10.3 | 10.37 | 10.37 | -0.24 (-2.26%) | 15,839,701 |
| 4 Jan 2024 | CNY | 10.84 | 10.84 | 10.52 | 10.61 | 10.61 | -0.29 (-2.66%) | 18,910,381 |
| 3 Jan 2024 | CNY | 10.48 | 11.05 | 10.38 | 10.9 | 10.9 | +0.43 (+4.11%) | 30,734,170 |
| 2 Jan 2024 | CNY | 10.55 | 10.77 | 10.44 | 10.47 | 10.47 | -0.07 (-0.66%) | 14,261,619 |
| 29 Dec 2023 | CNY | 10.25 | 10.63 | 10.21 | 10.54 | 10.54 | +0.29 (+2.83%) | 17,279,001 |
| 28 Dec 2023 | CNY | 10.19 | 10.36 | 9.96 | 10.25 | 10.25 | +0.1 (+0.99%) | 15,289,759 |
| 27 Dec 2023 | CNY | 10.22 | 10.26 | 10.02 | 10.15 | 10.15 | -0.01 (-0.10%) | 13,962,201 |
| 26 Dec 2023 | CNY | 10.68 | 10.73 | 10.08 | 10.16 | 10.16 | -0.52 (-4.87%) | 20,676,785 |
| 25 Dec 2023 | CNY | 11.07 | 11.17 | 10.58 | 10.68 | 10.68 | -0.36 (-3.26%) | 22,620,620 |
| 22 Dec 2023 | CNY | 11.66 | 12.09 | 10.9 | 11.04 | 11.04 | -0.62 (-5.32%) | 37,268,219 |
| 21 Dec 2023 | CNY | 11.6 | 11.84 | 11.4 | 11.66 | 11.66 | -0.05 (-0.43%) | 27,581,362 |
| 20 Dec 2023 | CNY | 12.89 | 12.95 | 11.6 | 11.71 | 11.71 | -1 (-7.87%) | 48,174,337 |
| 19 Dec 2023 | CNY | 13.03 | 13.2 | 12.44 | 12.71 | 12.71 | -0.68 (-5.08%) | 45,221,053 |
| 18 Dec 2023 | CNY | 12.88 | 13.49 | 12.75 | 13.39 | 13.39 | +0.51 (+3.96%) | 59,891,634 |
