| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 8.73 | 8.99 | 8.1 | 8.31 | 8.31 | -0.42 (-4.81%) | 9,744,417 |
| 1 Feb 2024 | CNY | 9 | 9.08 | 8.58 | 8.73 | 8.73 | -0.38 (-4.17%) | 10,977,650 |
| 31 Jan 2024 | CNY | 9.62 | 9.74 | 9.09 | 9.11 | 9.11 | -0.59 (-6.08%) | 8,208,630 |
| 30 Jan 2024 | CNY | 9.89 | 10.13 | 9.67 | 9.7 | 9.7 | -0.31 (-3.10%) | 5,728,300 |
| 29 Jan 2024 | CNY | 10.5 | 10.62 | 10.01 | 10.01 | 10.01 | -0.57 (-5.39%) | 10,569,701 |
| 26 Jan 2024 | CNY | 10.28 | 10.84 | 10.2 | 10.58 | 10.58 | +0.25 (+2.42%) | 12,079,927 |
| 25 Jan 2024 | CNY | 9.8 | 10.36 | 9.77 | 10.33 | 10.33 | +0.52 (+5.30%) | 10,938,938 |
| 24 Jan 2024 | CNY | 9.83 | 9.98 | 9.41 | 9.81 | 9.81 | +0.04 (+0.41%) | 5,791,063 |
| 23 Jan 2024 | CNY | 9.23 | 9.9 | 9.02 | 9.77 | 9.77 | +0.57 (+6.20%) | 9,586,305 |
| 22 Jan 2024 | CNY | 10 | 10.02 | 9.11 | 9.2 | 9.2 | -0.8 (-8%) | 8,542,215 |
| 19 Jan 2024 | CNY | 10 | 10.38 | 9.95 | 10 | 10 | -0.02 (-0.20%) | 4,792,100 |
| 18 Jan 2024 | CNY | 10.12 | 10.15 | 9.7 | 10.02 | 10.02 | -0.1 (-0.99%) | 7,872,069 |
| 17 Jan 2024 | CNY | 10.52 | 10.53 | 10.11 | 10.12 | 10.12 | -0.41 (-3.89%) | 5,892,900 |
| 16 Jan 2024 | CNY | 10.7 | 10.78 | 10.39 | 10.53 | 10.53 | -0.11 (-1.03%) | 4,926,650 |
| 15 Jan 2024 | CNY | 10.68 | 10.78 | 10.53 | 10.64 | 10.64 | -0.09 (-0.84%) | 4,488,581 |
| 12 Jan 2024 | CNY | 10.76 | 10.86 | 10.68 | 10.73 | 10.73 | -0.1 (-0.92%) | 5,990,017 |
| 11 Jan 2024 | CNY | 10.46 | 11.05 | 10.35 | 10.83 | 10.83 | +0.32 (+3.04%) | 11,582,458 |
| 10 Jan 2024 | CNY | 10.39 | 10.83 | 10.2 | 10.51 | 10.51 | +0.1 (+0.96%) | 7,915,482 |
| 9 Jan 2024 | CNY | 10.26 | 10.62 | 10.17 | 10.41 | 10.41 | +0.13 (+1.26%) | 5,593,376 |
| 8 Jan 2024 | CNY | 10.48 | 10.68 | 10.28 | 10.28 | 10.28 | -0.2 (-1.91%) | 4,778,676 |
| 5 Jan 2024 | CNY | 10.61 | 10.84 | 10.42 | 10.48 | 10.48 | -0.14 (-1.32%) | 4,676,062 |
| 4 Jan 2024 | CNY | 10.76 | 10.77 | 10.51 | 10.62 | 10.62 | -0.19 (-1.76%) | 4,303,682 |
| 3 Jan 2024 | CNY | 10.71 | 10.94 | 10.69 | 10.81 | 10.81 | +0.02 (+0.19%) | 3,967,054 |
| 2 Jan 2024 | CNY | 10.99 | 11.06 | 10.74 | 10.79 | 10.79 | -0.17 (-1.55%) | 4,815,253 |
| 29 Dec 2023 | CNY | 10.76 | 11.12 | 10.7 | 10.96 | 10.96 | +0.14 (+1.29%) | 8,570,900 |
| 28 Dec 2023 | CNY | 10.22 | 10.88 | 10.14 | 10.82 | 10.82 | +0.64 (+6.29%) | 10,987,546 |
| 27 Dec 2023 | CNY | 10.22 | 10.3 | 10.06 | 10.18 | 10.18 | -0.06 (-0.59%) | 2,784,673 |
| 26 Dec 2023 | CNY | 10.46 | 10.47 | 10.2 | 10.24 | 10.24 | -0.22 (-2.10%) | 4,808,377 |
| 25 Dec 2023 | CNY | 10.56 | 10.68 | 10.41 | 10.46 | 10.46 | -0.22 (-2.06%) | 4,699,746 |
| 22 Dec 2023 | CNY | 10.6 | 10.84 | 10.35 | 10.68 | 10.68 | +0.09 (+0.85%) | 7,540,434 |
