| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 9.78 | 10.48 | 9.75 | 10.48 | 10.48 | +0.86 (+8.94%) | 60,353,643 |
| 6 Feb 2024 | CNY | 8.72 | 9.66 | 8.67 | 9.62 | 9.62 | +0.84 (+9.57%) | 44,542,864 |
| 5 Feb 2024 | CNY | 8.95 | 9 | 8.4 | 8.78 | 8.78 | -0.16 (-1.79%) | 34,981,136 |
| 2 Feb 2024 | CNY | 9.35 | 9.39 | 8.68 | 8.94 | 8.94 | -0.38 (-4.08%) | 29,446,516 |
| 1 Feb 2024 | CNY | 9.28 | 9.51 | 9.2 | 9.32 | 9.32 | +0.02 (+0.22%) | 23,665,998 |
| 31 Jan 2024 | CNY | 9.64 | 9.7 | 9.27 | 9.3 | 9.3 | -0.34 (-3.53%) | 35,402,213 |
| 30 Jan 2024 | CNY | 9.44 | 9.88 | 9.3 | 9.64 | 9.64 | +0.44 (+4.78%) | 52,862,487 |
| 29 Jan 2024 | CNY | 9.42 | 9.56 | 9.13 | 9.2 | 9.2 | -0.23 (-2.44%) | 22,640,175 |
| 26 Jan 2024 | CNY | 9.59 | 9.64 | 9.38 | 9.43 | 9.43 | -0.16 (-1.67%) | 13,953,109 |
| 25 Jan 2024 | CNY | 9.47 | 9.65 | 9.32 | 9.59 | 9.59 | +0.14 (+1.48%) | 17,967,320 |
| 24 Jan 2024 | CNY | 9.45 | 9.53 | 9.07 | 9.45 | 9.45 | +0.08 (+0.85%) | 16,839,301 |
| 23 Jan 2024 | CNY | 9.34 | 9.45 | 9.22 | 9.37 | 9.37 | +0.04 (+0.43%) | 21,011,564 |
| 22 Jan 2024 | CNY | 9.88 | 9.9 | 9.25 | 9.33 | 9.33 | -0.55 (-5.57%) | 21,641,976 |
| 19 Jan 2024 | CNY | 9.95 | 10.05 | 9.85 | 9.88 | 9.88 | -0.09 (-0.90%) | 10,624,580 |
| 18 Jan 2024 | CNY | 9.83 | 9.99 | 9.63 | 9.97 | 9.97 | +0.08 (+0.81%) | 28,723,485 |
| 17 Jan 2024 | CNY | 10.23 | 10.68 | 9.89 | 9.89 | 9.89 | -0.33 (-3.23%) | 23,846,902 |
| 16 Jan 2024 | CNY | 10.22 | 10.39 | 10.08 | 10.22 | 10.22 | +0.05 (+0.49%) | 15,786,900 |
| 15 Jan 2024 | CNY | 10.12 | 10.3 | 10.06 | 10.17 | 10.17 | -0.01 (-0.10%) | 14,741,200 |
| 12 Jan 2024 | CNY | 10.28 | 10.37 | 10.17 | 10.18 | 10.18 | -0.12 (-1.17%) | 11,767,660 |
| 11 Jan 2024 | CNY | 10.15 | 10.34 | 10.1 | 10.3 | 10.3 | +0.14 (+1.38%) | 17,559,642 |
| 10 Jan 2024 | CNY | 10.16 | 10.25 | 10.03 | 10.16 | 10.16 | -0.01 (-0.10%) | 11,434,609 |
| 9 Jan 2024 | CNY | 10.1 | 10.22 | 10.02 | 10.17 | 10.17 | +0.07 (+0.69%) | 13,873,843 |
| 8 Jan 2024 | CNY | 10.29 | 10.35 | 10.08 | 10.1 | 10.1 | -0.26 (-2.51%) | 18,082,695 |
| 5 Jan 2024 | CNY | 10.62 | 10.65 | 10.29 | 10.36 | 10.36 | -0.3 (-2.81%) | 20,790,424 |
| 4 Jan 2024 | CNY | 10.78 | 10.81 | 10.55 | 10.66 | 10.66 | -0.12 (-1.11%) | 14,983,391 |
| 3 Jan 2024 | CNY | 10.76 | 10.98 | 10.73 | 10.78 | 10.78 | -0.04 (-0.37%) | 15,266,864 |
| 2 Jan 2024 | CNY | 10.83 | 10.94 | 10.75 | 10.82 | 10.82 | -0.01 (-0.09%) | 16,165,787 |
| 29 Dec 2023 | CNY | 10.73 | 10.92 | 10.71 | 10.83 | 10.83 | +0.14 (+1.31%) | 17,850,544 |
| 28 Dec 2023 | CNY | 10.82 | 10.83 | 10.6 | 10.69 | 10.69 | -0.16 (-1.47%) | 27,426,750 |
| 27 Dec 2023 | CNY | 10.82 | 10.9 | 10.65 | 10.85 | 10.85 | +0.09 (+0.84%) | 17,053,649 |
