| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 9.07 | 9.23 | 8.24 | 8.6 | 8.6 | -0.55 (-6.01%) | 12,357,404 |
| 1 Feb 2024 | CNY | 9.28 | 9.29 | 8.96 | 9.15 | 9.15 | -0.14 (-1.51%) | 11,893,232 |
| 31 Jan 2024 | CNY | 9.35 | 9.82 | 9.22 | 9.29 | 9.29 | +0.05 (+0.54%) | 17,889,702 |
| 30 Jan 2024 | CNY | 9.43 | 9.58 | 9.2 | 9.24 | 9.24 | -0.38 (-3.95%) | 5,743,186 |
| 29 Jan 2024 | CNY | 9.96 | 9.96 | 9.56 | 9.62 | 9.62 | -0.15 (-1.54%) | 7,062,540 |
| 26 Jan 2024 | CNY | 10.15 | 10.27 | 9.69 | 9.77 | 9.77 | -0.43 (-4.22%) | 7,722,507 |
| 25 Jan 2024 | CNY | 10.15 | 10.26 | 9.84 | 10.2 | 10.2 | +0.2 (+2%) | 6,060,494 |
| 24 Jan 2024 | CNY | 10.05 | 10.2 | 9.72 | 10 | 10 | +0.02 (+0.20%) | 7,162,317 |
| 23 Jan 2024 | CNY | 9.82 | 10.07 | 9.56 | 9.98 | 9.98 | +0.01 (+0.10%) | 8,298,386 |
| 22 Jan 2024 | CNY | 10.59 | 10.82 | 9.88 | 9.97 | 9.97 | -0.77 (-7.17%) | 12,373,613 |
| 19 Jan 2024 | CNY | 10.69 | 10.92 | 10.56 | 10.74 | 10.74 | 0.0 (0.0%) | 6,005,440 |
| 18 Jan 2024 | CNY | 10.76 | 10.86 | 10.41 | 10.74 | 10.74 | -0.16 (-1.47%) | 7,292,759 |
| 17 Jan 2024 | CNY | 11.16 | 11.16 | 10.87 | 10.9 | 10.9 | -0.23 (-2.07%) | 3,902,619 |
| 16 Jan 2024 | CNY | 11.3 | 11.31 | 10.94 | 11.13 | 11.13 | -0.11 (-0.98%) | 4,304,783 |
| 15 Jan 2024 | CNY | 11.1 | 11.38 | 11.1 | 11.24 | 11.24 | +0.03 (+0.27%) | 4,670,898 |
| 12 Jan 2024 | CNY | 11.27 | 11.38 | 11.12 | 11.21 | 11.21 | -0.01 (-0.09%) | 4,128,248 |
| 11 Jan 2024 | CNY | 11.21 | 11.29 | 11.01 | 11.22 | 11.22 | -0.04 (-0.36%) | 7,126,700 |
| 10 Jan 2024 | CNY | 11.21 | 11.45 | 11.21 | 11.26 | 11.26 | -0.1 (-0.88%) | 4,363,003 |
| 9 Jan 2024 | CNY | 11.22 | 11.55 | 11.18 | 11.36 | 11.36 | +0.14 (+1.25%) | 5,039,792 |
| 8 Jan 2024 | CNY | 11.35 | 11.41 | 11.2 | 11.22 | 11.22 | -0.17 (-1.49%) | 5,704,259 |
| 5 Jan 2024 | CNY | 11.55 | 11.7 | 11.34 | 11.39 | 11.39 | -0.26 (-2.23%) | 7,402,000 |
| 4 Jan 2024 | CNY | 11.24 | 11.7 | 11.24 | 11.65 | 11.65 | +0.39 (+3.46%) | 15,759,851 |
| 3 Jan 2024 | CNY | 12.09 | 12.12 | 11 | 11.26 | 11.26 | -0.89 (-7.33%) | 22,564,858 |
| 2 Jan 2024 | CNY | 11.96 | 12.25 | 11.9 | 12.15 | 12.15 | +0.11 (+0.91%) | 7,572,523 |
| 29 Dec 2023 | CNY | 11.84 | 12.1 | 11.62 | 12.04 | 12.04 | +0.17 (+1.43%) | 4,439,200 |
| 28 Dec 2023 | CNY | 11.91 | 12 | 11.76 | 11.87 | 11.87 | -0.01 (-0.08%) | 4,734,428 |
| 27 Dec 2023 | CNY | 11.64 | 11.92 | 11.59 | 11.88 | 11.88 | +0.24 (+2.06%) | 3,247,968 |
| 26 Dec 2023 | CNY | 11.87 | 11.93 | 11.56 | 11.64 | 11.64 | -0.21 (-1.77%) | 2,984,480 |
| 25 Dec 2023 | CNY | 11.7 | 11.93 | 11.59 | 11.85 | 11.85 | +0.19 (+1.63%) | 4,319,769 |
| 22 Dec 2023 | CNY | 11.95 | 12.07 | 11.56 | 11.66 | 11.66 | -0.29 (-2.43%) | 4,838,662 |
