| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 9.56 | 9.64 | 9.25 | 9.6 | 9.6 | -0.03 (-0.31%) | 10,959,315 |
| 19 Feb 2024 | CNY | 9.93 | 9.98 | 9.4 | 9.63 | 9.63 | -0.24 (-2.43%) | 15,356,723 |
| 8 Feb 2024 | CNY | 9.12 | 9.98 | 9.12 | 9.87 | 9.87 | +0.73 (+7.99%) | 14,059,477 |
| 7 Feb 2024 | CNY | 9.09 | 9.44 | 8.94 | 9.14 | 9.14 | -0.01 (-0.11%) | 9,728,383 |
| 6 Feb 2024 | CNY | 8.66 | 9.33 | 8.26 | 9.15 | 9.15 | +0.24 (+2.69%) | 9,982,022 |
| 5 Feb 2024 | CNY | 9.73 | 9.83 | 8.91 | 8.91 | 8.91 | -0.99 (-10%) | 9,239,950 |
| 2 Feb 2024 | CNY | 10.43 | 10.6 | 9.49 | 9.9 | 9.9 | -0.47 (-4.53%) | 8,831,500 |
| 1 Feb 2024 | CNY | 10.44 | 10.77 | 10.2 | 10.37 | 10.37 | -0.17 (-1.61%) | 7,625,300 |
| 31 Jan 2024 | CNY | 10.79 | 11.39 | 10.47 | 10.54 | 10.54 | -0.25 (-2.32%) | 10,202,576 |
| 30 Jan 2024 | CNY | 11.47 | 11.48 | 10.75 | 10.79 | 10.79 | -0.69 (-6.01%) | 8,695,278 |
| 29 Jan 2024 | CNY | 12.57 | 12.6 | 11.48 | 11.48 | 11.48 | -1.21 (-9.54%) | 10,816,700 |
| 26 Jan 2024 | CNY | 12.6 | 13.41 | 12.51 | 12.69 | 12.69 | +0.09 (+0.71%) | 9,929,280 |
| 25 Jan 2024 | CNY | 12.11 | 12.64 | 11.95 | 12.6 | 12.6 | +0.42 (+3.45%) | 10,586,398 |
| 24 Jan 2024 | CNY | 12.29 | 12.65 | 11.69 | 12.18 | 12.18 | -0.11 (-0.90%) | 12,391,450 |
| 23 Jan 2024 | CNY | 12.5 | 12.69 | 11.78 | 12.29 | 12.29 | -0.26 (-2.07%) | 15,510,111 |
| 22 Jan 2024 | CNY | 13.3 | 13.5 | 12.4 | 12.55 | 12.55 | -0.97 (-7.17%) | 18,161,016 |
| 19 Jan 2024 | CNY | 14.29 | 14.29 | 13.35 | 13.52 | 13.52 | -0.83 (-5.78%) | 23,301,676 |
| 18 Jan 2024 | CNY | 13.77 | 14.85 | 13.77 | 14.35 | 14.35 | +0.6 (+4.36%) | 31,388,504 |
| 17 Jan 2024 | CNY | 14.49 | 15 | 13.75 | 13.75 | 13.75 | -0.39 (-2.76%) | 38,328,577 |
| 16 Jan 2024 | CNY | 12.83 | 14.14 | 12.71 | 14.14 | 14.14 | +1.29 (+10.04%) | 22,855,379 |
| 15 Jan 2024 | CNY | 13.09 | 13.09 | 12.66 | 12.85 | 12.85 | -0.23 (-1.76%) | 6,674,043 |
| 12 Jan 2024 | CNY | 12.89 | 13.44 | 12.8 | 13.08 | 13.08 | +0.2 (+1.55%) | 11,649,061 |
| 11 Jan 2024 | CNY | 12.48 | 12.95 | 12.42 | 12.88 | 12.88 | +0.33 (+2.63%) | 8,077,172 |
| 10 Jan 2024 | CNY | 12.49 | 12.77 | 12.25 | 12.55 | 12.55 | +0.01 (+0.08%) | 5,578,048 |
| 9 Jan 2024 | CNY | 12.38 | 12.9 | 12.19 | 12.54 | 12.54 | +0.17 (+1.37%) | 5,427,576 |
| 8 Jan 2024 | CNY | 12.6 | 12.77 | 12.35 | 12.37 | 12.37 | -0.18 (-1.43%) | 3,188,364 |
| 5 Jan 2024 | CNY | 12.87 | 12.99 | 12.48 | 12.55 | 12.55 | -0.3 (-2.33%) | 4,320,840 |
| 4 Jan 2024 | CNY | 13 | 13.08 | 12.68 | 12.85 | 12.85 | -0.18 (-1.38%) | 3,410,420 |
| 3 Jan 2024 | CNY | 13.36 | 13.38 | 12.92 | 13.03 | 13.03 | -0.25 (-1.88%) | 4,210,000 |
| 2 Jan 2024 | CNY | 13.74 | 13.81 | 13.22 | 13.28 | 13.28 | -0.33 (-2.42%) | 5,194,237 |
