| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 12.02 | 12.92 | 12.01 | 12.92 | 12.92 | +0.73 (+5.99%) | 58,633,214 |
| 5 Feb 2024 | CNY | 12 | 12.36 | 11.54 | 12.19 | 12.19 | +0.14 (+1.16%) | 63,004,259 |
| 2 Feb 2024 | CNY | 12.2 | 12.28 | 11.74 | 12.05 | 12.05 | -0.13 (-1.07%) | 39,920,217 |
| 1 Feb 2024 | CNY | 12.08 | 12.42 | 12.01 | 12.18 | 12.18 | +0.1 (+0.83%) | 43,091,768 |
| 31 Jan 2024 | CNY | 11.81 | 12.22 | 11.75 | 12.08 | 12.08 | +0.2 (+1.68%) | 52,699,589 |
| 30 Jan 2024 | CNY | 11.55 | 12.15 | 11.55 | 11.88 | 11.88 | +0.56 (+4.95%) | 67,592,808 |
| 29 Jan 2024 | CNY | 11.25 | 11.53 | 11.19 | 11.32 | 11.32 | +0.09 (+0.80%) | 39,441,996 |
| 26 Jan 2024 | CNY | 11.26 | 11.39 | 11.06 | 11.23 | 11.23 | -0.1 (-0.88%) | 37,321,306 |
| 25 Jan 2024 | CNY | 11.45 | 11.49 | 10.99 | 11.33 | 11.33 | -0.27 (-2.33%) | 51,380,001 |
| 24 Jan 2024 | CNY | 11.55 | 11.6 | 11.44 | 11.6 | 11.6 | +0.07 (+0.61%) | 25,536,733 |
| 23 Jan 2024 | CNY | 11.22 | 11.59 | 11.14 | 11.53 | 11.53 | +0.31 (+2.76%) | 29,646,275 |
| 22 Jan 2024 | CNY | 11.7 | 11.75 | 11.15 | 11.22 | 11.22 | -0.47 (-4.02%) | 27,770,062 |
| 19 Jan 2024 | CNY | 12.03 | 12.04 | 11.61 | 11.69 | 11.69 | -0.36 (-2.99%) | 28,062,079 |
| 18 Jan 2024 | CNY | 11.99 | 12.06 | 11.82 | 12.05 | 12.05 | +0.05 (+0.42%) | 22,889,767 |
| 17 Jan 2024 | CNY | 12.18 | 12.24 | 12 | 12 | 12 | -0.2 (-1.64%) | 22,333,300 |
| 16 Jan 2024 | CNY | 12.25 | 12.29 | 12.05 | 12.2 | 12.2 | +0.11 (+0.91%) | 25,296,501 |
| 15 Jan 2024 | CNY | 12.12 | 12.2 | 12.01 | 12.09 | 12.09 | -0.03 (-0.25%) | 14,207,756 |
| 12 Jan 2024 | CNY | 12.11 | 12.25 | 12.01 | 12.12 | 12.12 | +0.08 (+0.66%) | 19,534,249 |
| 11 Jan 2024 | CNY | 11.56 | 12.18 | 11.56 | 12.04 | 12.04 | +0.41 (+3.53%) | 37,873,846 |
| 10 Jan 2024 | CNY | 11.71 | 11.75 | 11.6 | 11.63 | 11.63 | -0.09 (-0.77%) | 14,026,263 |
| 9 Jan 2024 | CNY | 11.52 | 11.77 | 11.47 | 11.72 | 11.72 | +0.24 (+2.09%) | 18,291,687 |
| 8 Jan 2024 | CNY | 11.55 | 11.68 | 11.47 | 11.48 | 11.48 | -0.12 (-1.03%) | 14,811,643 |
| 5 Jan 2024 | CNY | 11.51 | 11.69 | 11.47 | 11.6 | 11.6 | +0.09 (+0.78%) | 15,441,168 |
| 4 Jan 2024 | CNY | 11.58 | 11.61 | 11.35 | 11.51 | 11.51 | -0.06 (-0.52%) | 17,307,787 |
| 3 Jan 2024 | CNY | 11.76 | 11.77 | 11.56 | 11.57 | 11.57 | -0.18 (-1.53%) | 15,466,589 |
| 2 Jan 2024 | CNY | 11.74 | 11.86 | 11.65 | 11.75 | 11.75 | 0.0 (0.0%) | 17,086,069 |
| 29 Dec 2023 | CNY | 11.65 | 11.85 | 11.57 | 11.75 | 11.75 | +0.13 (+1.12%) | 17,762,276 |
| 28 Dec 2023 | CNY | 11.5 | 11.66 | 11.44 | 11.62 | 11.62 | +0.09 (+0.78%) | 17,739,310 |
| 27 Dec 2023 | CNY | 11.61 | 11.61 | 11.42 | 11.53 | 11.53 | +0.03 (+0.26%) | 9,315,496 |
| 26 Dec 2023 | CNY | 11.52 | 11.68 | 11.49 | 11.5 | 11.5 | -0.02 (-0.17%) | 13,161,194 |
