| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 12.47 | 12.61 | 12.41 | 12.51 | 12.51 | -0.02 (-0.16%) | 23,998,416 |
| 31 Jan 2024 | CNY | 12.4 | 12.7 | 12.35 | 12.53 | 12.53 | +0.1 (+0.80%) | 32,483,388 |
| 30 Jan 2024 | CNY | 12.45 | 12.65 | 12.31 | 12.43 | 12.43 | -0.12 (-0.96%) | 27,612,676 |
| 29 Jan 2024 | CNY | 12.8 | 12.8 | 12.3 | 12.55 | 12.55 | +0.15 (+1.21%) | 49,009,906 |
| 26 Jan 2024 | CNY | 12.28 | 12.62 | 12.2 | 12.4 | 12.4 | +0.23 (+1.89%) | 40,949,712 |
| 25 Jan 2024 | CNY | 12.13 | 12.26 | 12.09 | 12.17 | 12.17 | +0.06 (+0.50%) | 32,980,486 |
| 24 Jan 2024 | CNY | 11.99 | 12.13 | 11.82 | 12.11 | 12.11 | +0.18 (+1.51%) | 32,843,903 |
| 23 Jan 2024 | CNY | 11.8 | 11.98 | 11.69 | 11.93 | 11.93 | +0.12 (+1.02%) | 24,722,693 |
| 22 Jan 2024 | CNY | 12.04 | 12.13 | 11.8 | 11.81 | 11.81 | -0.21 (-1.75%) | 34,789,282 |
| 19 Jan 2024 | CNY | 11.98 | 12.09 | 11.88 | 12.02 | 12.02 | -0.03 (-0.25%) | 20,688,127 |
| 18 Jan 2024 | CNY | 11.92 | 12.1 | 11.68 | 12.05 | 12.05 | -0.01 (-0.08%) | 46,696,212 |
| 17 Jan 2024 | CNY | 12.12 | 12.32 | 12.06 | 12.06 | 12.06 | -0.04 (-0.33%) | 40,848,886 |
| 16 Jan 2024 | CNY | 11.87 | 12.13 | 11.85 | 12.1 | 12.1 | +0.2 (+1.68%) | 36,871,599 |
| 15 Jan 2024 | CNY | 11.78 | 11.93 | 11.75 | 11.9 | 11.9 | +0.12 (+1.02%) | 27,076,532 |
| 12 Jan 2024 | CNY | 11.57 | 11.93 | 11.56 | 11.78 | 11.78 | +0.18 (+1.55%) | 26,711,460 |
| 11 Jan 2024 | CNY | 11.57 | 11.69 | 11.54 | 11.6 | 11.6 | +0.01 (+0.09%) | 21,388,656 |
| 10 Jan 2024 | CNY | 11.55 | 11.64 | 11.48 | 11.59 | 11.59 | +0.01 (+0.09%) | 23,727,740 |
| 9 Jan 2024 | CNY | 11.36 | 11.64 | 11.27 | 11.58 | 11.58 | +0.19 (+1.67%) | 32,180,435 |
| 8 Jan 2024 | CNY | 11.34 | 11.66 | 11.34 | 11.39 | 11.39 | -0.02 (-0.18%) | 34,986,782 |
| 5 Jan 2024 | CNY | 11.13 | 11.72 | 11.08 | 11.41 | 11.41 | +0.3 (+2.70%) | 57,721,210 |
| 4 Jan 2024 | CNY | 11.22 | 11.25 | 11.05 | 11.11 | 11.11 | -0.11 (-0.98%) | 19,544,092 |
| 3 Jan 2024 | CNY | 11.18 | 11.24 | 11.13 | 11.22 | 11.22 | +0.04 (+0.36%) | 13,241,619 |
| 2 Jan 2024 | CNY | 11.29 | 11.34 | 11.17 | 11.18 | 11.18 | -0.08 (-0.71%) | 22,299,136 |
| 29 Dec 2023 | CNY | 11.24 | 11.3 | 11.19 | 11.26 | 11.26 | -0.02 (-0.18%) | 20,044,018 |
| 28 Dec 2023 | CNY | 11.06 | 11.31 | 11.02 | 11.28 | 11.28 | +0.22 (+1.99%) | 32,277,994 |
| 27 Dec 2023 | CNY | 11 | 11.09 | 10.96 | 11.06 | 11.06 | +0.05 (+0.45%) | 14,922,430 |
| 26 Dec 2023 | CNY | 10.97 | 11.14 | 10.94 | 11.01 | 11.01 | +0.05 (+0.46%) | 26,493,804 |
| 25 Dec 2023 | CNY | 10.93 | 10.99 | 10.88 | 10.96 | 10.96 | +0.03 (+0.27%) | 11,748,011 |
| 22 Dec 2023 | CNY | 11.02 | 11.05 | 10.88 | 10.93 | 10.93 | -0.04 (-0.36%) | 17,288,589 |
| 21 Dec 2023 | CNY | 10.89 | 11.01 | 10.78 | 10.97 | 10.97 | +0.06 (+0.55%) | 16,567,601 |
