| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 10.44 | 11.48 | 10.36 | 11.48 | 11.48 | +1.04 (+9.96%) | 2,522,192 |
| 7 Feb 2024 | CNY | 11.03 | 11.14 | 10.26 | 10.44 | 10.44 | -0.58 (-5.26%) | 2,183,220 |
| 6 Feb 2024 | CNY | 10.02 | 11.45 | 10.02 | 11.02 | 11.02 | +0.26 (+2.42%) | 1,715,040 |
| 5 Feb 2024 | CNY | 11.9 | 11.9 | 10.76 | 10.76 | 10.76 | -1.19 (-9.96%) | 2,231,684 |
| 2 Feb 2024 | CNY | 12.35 | 12.63 | 11.49 | 11.95 | 11.95 | -0.37 (-3.00%) | 1,977,964 |
| 1 Feb 2024 | CNY | 12.85 | 12.85 | 12.14 | 12.32 | 12.32 | -0.51 (-3.98%) | 1,876,940 |
| 31 Jan 2024 | CNY | 13.4 | 13.57 | 12.5 | 12.83 | 12.83 | -0.59 (-4.40%) | 2,173,980 |
| 30 Jan 2024 | CNY | 13.77 | 13.86 | 13.4 | 13.42 | 13.42 | -0.36 (-2.61%) | 1,202,860 |
| 29 Jan 2024 | CNY | 14.58 | 14.58 | 13.78 | 13.78 | 13.78 | -0.62 (-4.31%) | 1,728,000 |
| 26 Jan 2024 | CNY | 14.4 | 14.65 | 14.25 | 14.4 | 14.4 | -0.01 (-0.07%) | 1,775,790 |
| 25 Jan 2024 | CNY | 13.99 | 14.49 | 13.92 | 14.41 | 14.41 | +0.46 (+3.30%) | 2,349,676 |
| 24 Jan 2024 | CNY | 13.82 | 14.08 | 13.44 | 13.95 | 13.95 | +0.13 (+0.94%) | 2,096,960 |
| 23 Jan 2024 | CNY | 13.68 | 13.95 | 13.32 | 13.82 | 13.82 | +0.16 (+1.17%) | 2,218,900 |
| 22 Jan 2024 | CNY | 14.29 | 14.36 | 13.5 | 13.66 | 13.66 | -0.7 (-4.87%) | 2,603,440 |
| 19 Jan 2024 | CNY | 14.87 | 14.88 | 14.27 | 14.36 | 14.36 | -0.51 (-3.43%) | 3,163,260 |
| 18 Jan 2024 | CNY | 15.05 | 15.1 | 14.29 | 14.87 | 14.87 | -0.18 (-1.20%) | 3,849,640 |
| 17 Jan 2024 | CNY | 15.53 | 15.56 | 15 | 15.05 | 15.05 | -0.41 (-2.65%) | 2,780,680 |
| 16 Jan 2024 | CNY | 16.01 | 16.22 | 15.21 | 15.46 | 15.46 | -0.73 (-4.51%) | 5,846,220 |
| 15 Jan 2024 | CNY | 16.61 | 16.96 | 16 | 16.19 | 16.19 | -0.42 (-2.53%) | 5,367,708 |
| 12 Jan 2024 | CNY | 17.16 | 17.31 | 16.41 | 16.61 | 16.61 | -0.8 (-4.60%) | 8,453,130 |
| 11 Jan 2024 | CNY | 16.99 | 17.46 | 16.66 | 17.41 | 17.41 | -0.1 (-0.57%) | 10,381,677 |
| 10 Jan 2024 | CNY | 18.1 | 18.91 | 17.35 | 17.51 | 17.51 | -0.85 (-4.63%) | 18,322,292 |
| 9 Jan 2024 | CNY | 16.89 | 18.36 | 16.12 | 18.36 | 18.36 | +1.67 (+10.01%) | 18,440,179 |
| 8 Jan 2024 | CNY | 16.89 | 17.17 | 16.02 | 16.69 | 16.69 | -0.81 (-4.63%) | 11,513,306 |
| 5 Jan 2024 | CNY | 17.03 | 18.7 | 16.7 | 17.5 | 17.5 | +0.39 (+2.28%) | 13,961,429 |
| 4 Jan 2024 | CNY | 16.34 | 18.04 | 16.21 | 17.11 | 17.11 | +0.71 (+4.33%) | 12,314,689 |
| 3 Jan 2024 | CNY | 16.3 | 16.5 | 16.18 | 16.4 | 16.4 | +0.02 (+0.12%) | 1,362,060 |
| 2 Jan 2024 | CNY | 16.18 | 16.45 | 16.12 | 16.38 | 16.38 | +0.16 (+0.99%) | 1,651,400 |
| 29 Dec 2023 | CNY | 15.49 | 16.24 | 15.41 | 16.22 | 16.22 | +0.75 (+4.85%) | 2,254,300 |
| 28 Dec 2023 | CNY | 15.01 | 15.49 | 14.88 | 15.47 | 15.47 | +0.5 (+3.34%) | 1,269,060 |
