| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 11.14 | 11.75 | 10.95 | 11.26 | 11.26 | +0.29 (+2.64%) | 33,854,857 |
| 1 Feb 2024 | CNY | 11.23 | 11.25 | 10.92 | 10.97 | 10.97 | -0.29 (-2.58%) | 24,067,830 |
| 31 Jan 2024 | CNY | 10.86 | 11.49 | 10.84 | 11.26 | 11.26 | +0.38 (+3.49%) | 27,669,873 |
| 30 Jan 2024 | CNY | 11.04 | 11.18 | 10.85 | 10.88 | 10.88 | -0.22 (-1.98%) | 12,858,360 |
| 29 Jan 2024 | CNY | 10.9 | 11.32 | 10.82 | 11.1 | 11.1 | +0.11 (+1.00%) | 16,998,653 |
| 26 Jan 2024 | CNY | 10.78 | 11.2 | 10.76 | 10.99 | 10.99 | +0.11 (+1.01%) | 14,581,456 |
| 25 Jan 2024 | CNY | 10.53 | 10.99 | 10.36 | 10.88 | 10.88 | +0.35 (+3.32%) | 17,380,716 |
| 24 Jan 2024 | CNY | 10.13 | 10.57 | 10 | 10.53 | 10.53 | +0.44 (+4.36%) | 14,744,419 |
| 23 Jan 2024 | CNY | 9.79 | 10.16 | 9.69 | 10.09 | 10.09 | +0.3 (+3.06%) | 13,676,819 |
| 22 Jan 2024 | CNY | 10.43 | 10.48 | 9.76 | 9.79 | 9.79 | -0.63 (-6.05%) | 17,559,242 |
| 19 Jan 2024 | CNY | 10.46 | 10.7 | 10.38 | 10.42 | 10.42 | -0.03 (-0.29%) | 10,526,799 |
| 18 Jan 2024 | CNY | 10.41 | 10.49 | 10.13 | 10.45 | 10.45 | -0.01 (-0.10%) | 9,609,894 |
| 17 Jan 2024 | CNY | 10.68 | 10.71 | 10.44 | 10.46 | 10.46 | -0.19 (-1.78%) | 6,319,332 |
| 16 Jan 2024 | CNY | 10.62 | 10.72 | 10.52 | 10.65 | 10.65 | +0.02 (+0.19%) | 7,537,300 |
| 15 Jan 2024 | CNY | 10.6 | 10.78 | 10.52 | 10.63 | 10.63 | +0.02 (+0.19%) | 8,017,154 |
| 12 Jan 2024 | CNY | 10.66 | 10.73 | 10.57 | 10.61 | 10.61 | -0.07 (-0.66%) | 5,760,981 |
| 11 Jan 2024 | CNY | 10.51 | 10.74 | 10.44 | 10.68 | 10.68 | +0.18 (+1.71%) | 9,502,358 |
| 10 Jan 2024 | CNY | 10.6 | 10.64 | 10.44 | 10.5 | 10.5 | -0.15 (-1.41%) | 9,097,625 |
| 9 Jan 2024 | CNY | 10.61 | 10.74 | 10.56 | 10.65 | 10.65 | +0.05 (+0.47%) | 8,964,851 |
| 8 Jan 2024 | CNY | 10.66 | 10.75 | 10.56 | 10.6 | 10.6 | -0.07 (-0.66%) | 10,858,931 |
| 5 Jan 2024 | CNY | 10.9 | 10.93 | 10.6 | 10.67 | 10.67 | -0.19 (-1.75%) | 13,644,500 |
| 4 Jan 2024 | CNY | 10.65 | 10.89 | 10.48 | 10.86 | 10.86 | +0.22 (+2.07%) | 17,395,212 |
| 3 Jan 2024 | CNY | 10.23 | 10.83 | 10.2 | 10.64 | 10.64 | +0.39 (+3.80%) | 24,434,600 |
| 2 Jan 2024 | CNY | 10.23 | 10.38 | 10.18 | 10.25 | 10.25 | +0.08 (+0.79%) | 16,302,148 |
| 29 Dec 2023 | CNY | 9.87 | 10.29 | 9.85 | 10.17 | 10.17 | +0.26 (+2.62%) | 19,030,329 |
| 28 Dec 2023 | CNY | 9.85 | 9.96 | 9.75 | 9.91 | 9.91 | 0.0 (0.0%) | 18,785,129 |
| 27 Dec 2023 | CNY | 10 | 10.07 | 9.83 | 9.91 | 9.91 | -0.1 (-1.00%) | 12,583,000 |
| 26 Dec 2023 | CNY | 10.05 | 10.15 | 9.92 | 10.01 | 10.01 | -0.03 (-0.30%) | 14,026,715 |
| 25 Dec 2023 | CNY | 10.25 | 10.29 | 9.93 | 10.04 | 10.04 | -0.16 (-1.57%) | 17,927,472 |
| 22 Dec 2023 | CNY | 11.28 | 11.37 | 10.19 | 10.2 | 10.2 | -1.12 (-9.89%) | 34,914,270 |
