| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 9.13 | 9.79 | 9.01 | 9.79 | 9.79 | +0.89 (+10.00%) | 8,365,989 |
| 8 Feb 2024 | CNY | 8.25 | 8.9 | 8.25 | 8.9 | 8.9 | +0.81 (+10.01%) | 5,778,203 |
| 7 Feb 2024 | CNY | 8.68 | 8.88 | 8.08 | 8.09 | 8.09 | -0.5 (-5.82%) | 8,070,177 |
| 6 Feb 2024 | CNY | 7.87 | 8.92 | 7.62 | 8.59 | 8.59 | +0.14 (+1.66%) | 8,922,461 |
| 5 Feb 2024 | CNY | 9.32 | 9.32 | 8.45 | 8.45 | 8.45 | -0.94 (-10.01%) | 6,359,461 |
| 2 Feb 2024 | CNY | 9.8 | 10.15 | 9.13 | 9.39 | 9.39 | -0.37 (-3.79%) | 5,717,211 |
| 1 Feb 2024 | CNY | 10.04 | 10.16 | 9.7 | 9.76 | 9.76 | -0.4 (-3.94%) | 5,247,740 |
| 31 Jan 2024 | CNY | 10.44 | 10.75 | 10.15 | 10.16 | 10.16 | -0.5 (-4.69%) | 5,403,898 |
| 30 Jan 2024 | CNY | 10.78 | 11 | 10.55 | 10.66 | 10.66 | -0.12 (-1.11%) | 6,025,213 |
| 29 Jan 2024 | CNY | 11.77 | 11.89 | 10.77 | 10.78 | 10.78 | -1.11 (-9.34%) | 8,083,227 |
| 26 Jan 2024 | CNY | 11.58 | 12.24 | 11.49 | 11.89 | 11.89 | +0.24 (+2.06%) | 8,786,996 |
| 25 Jan 2024 | CNY | 11.3 | 11.76 | 10.93 | 11.65 | 11.65 | +0.32 (+2.82%) | 8,502,624 |
| 24 Jan 2024 | CNY | 11.54 | 11.72 | 10.83 | 11.33 | 11.33 | -0.27 (-2.33%) | 8,927,596 |
| 23 Jan 2024 | CNY | 11.79 | 11.9 | 11.3 | 11.6 | 11.6 | -0.3 (-2.52%) | 6,741,279 |
| 22 Jan 2024 | CNY | 12.68 | 12.8 | 11.77 | 11.9 | 11.9 | -0.81 (-6.37%) | 6,287,406 |
| 19 Jan 2024 | CNY | 12.93 | 13.44 | 12.67 | 12.71 | 12.71 | -0.17 (-1.32%) | 5,799,791 |
| 18 Jan 2024 | CNY | 13.04 | 13.18 | 12.63 | 12.88 | 12.88 | -0.38 (-2.87%) | 6,933,019 |
| 17 Jan 2024 | CNY | 13.36 | 13.9 | 13.19 | 13.26 | 13.26 | 0.0 (0.0%) | 9,147,162 |
| 16 Jan 2024 | CNY | 13.4 | 13.47 | 12.92 | 13.26 | 13.26 | -0.16 (-1.19%) | 6,956,620 |
| 15 Jan 2024 | CNY | 13.08 | 13.62 | 13 | 13.42 | 13.42 | +0.13 (+0.98%) | 8,855,255 |
| 12 Jan 2024 | CNY | 13.36 | 13.64 | 13.28 | 13.29 | 13.29 | -0.27 (-1.99%) | 10,948,911 |
| 11 Jan 2024 | CNY | 13.23 | 14.26 | 13.13 | 13.56 | 13.56 | +0.22 (+1.65%) | 9,763,351 |
| 10 Jan 2024 | CNY | 14.15 | 14.15 | 13.31 | 13.34 | 13.34 | -0.89 (-6.25%) | 12,971,935 |
| 9 Jan 2024 | CNY | 14 | 15.15 | 13.35 | 14.23 | 14.23 | +0.07 (+0.49%) | 24,119,960 |
| 8 Jan 2024 | CNY | 13.6 | 14.37 | 13.53 | 14.16 | 14.16 | +0.63 (+4.66%) | 22,019,542 |
| 5 Jan 2024 | CNY | 13.95 | 14.6 | 13.52 | 13.53 | 13.53 | -0.03 (-0.22%) | 26,191,113 |
| 4 Jan 2024 | CNY | 13.45 | 13.87 | 13.21 | 13.56 | 13.56 | +0.1 (+0.74%) | 13,728,254 |
| 3 Jan 2024 | CNY | 13.54 | 13.88 | 13.26 | 13.46 | 13.46 | -0.26 (-1.90%) | 16,190,600 |
| 2 Jan 2024 | CNY | 13.36 | 14.12 | 13.35 | 13.72 | 13.72 | +0.1 (+0.73%) | 19,496,102 |
| 29 Dec 2023 | CNY | 12.43 | 13.77 | 12.43 | 13.62 | 13.62 | +1.09 (+8.70%) | 27,276,672 |
