| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 10.81 | 10.9 | 9.81 | 10.14 | 10.14 | -0.56 (-5.23%) | 2,546,400 |
| 1 Feb 2024 | CNY | 10.83 | 10.88 | 10.4 | 10.7 | 10.7 | -0.13 (-1.20%) | 2,618,933 |
| 31 Jan 2024 | CNY | 11.35 | 11.45 | 10.74 | 10.83 | 10.83 | -0.63 (-5.50%) | 2,236,033 |
| 30 Jan 2024 | CNY | 11.97 | 11.97 | 11.35 | 11.46 | 11.46 | -0.46 (-3.86%) | 2,092,389 |
| 29 Jan 2024 | CNY | 12.36 | 12.49 | 11.8 | 11.92 | 11.92 | -0.37 (-3.01%) | 2,155,300 |
| 26 Jan 2024 | CNY | 12.54 | 12.65 | 12.28 | 12.29 | 12.29 | -0.25 (-1.99%) | 2,096,800 |
| 25 Jan 2024 | CNY | 11.95 | 12.59 | 11.86 | 12.54 | 12.54 | +0.58 (+4.85%) | 2,405,600 |
| 24 Jan 2024 | CNY | 12.12 | 12.23 | 11.5 | 11.96 | 11.96 | -0.06 (-0.50%) | 2,376,600 |
| 23 Jan 2024 | CNY | 12.25 | 12.26 | 11.65 | 12.02 | 12.02 | -0.33 (-2.67%) | 2,493,500 |
| 22 Jan 2024 | CNY | 13.3 | 13.45 | 12.25 | 12.35 | 12.35 | -0.95 (-7.14%) | 1,811,000 |
| 19 Jan 2024 | CNY | 13.51 | 13.7 | 13.27 | 13.3 | 13.3 | -0.21 (-1.55%) | 1,268,800 |
| 18 Jan 2024 | CNY | 13.69 | 13.82 | 13.16 | 13.51 | 13.51 | -0.35 (-2.53%) | 1,753,400 |
| 17 Jan 2024 | CNY | 14.23 | 14.23 | 13.82 | 13.86 | 13.86 | -0.35 (-2.46%) | 997,700 |
| 16 Jan 2024 | CNY | 14.21 | 14.36 | 14.02 | 14.21 | 14.21 | -0.06 (-0.42%) | 1,123,300 |
| 15 Jan 2024 | CNY | 14.41 | 14.61 | 14.23 | 14.27 | 14.27 | -0.17 (-1.18%) | 942,400 |
| 12 Jan 2024 | CNY | 14.3 | 14.64 | 14.3 | 14.44 | 14.44 | -0.03 (-0.21%) | 922,805 |
| 11 Jan 2024 | CNY | 14.05 | 14.49 | 14.05 | 14.47 | 14.47 | +0.26 (+1.83%) | 1,079,305 |
| 10 Jan 2024 | CNY | 14.23 | 14.47 | 13.99 | 14.21 | 14.21 | -0.02 (-0.14%) | 1,365,235 |
| 9 Jan 2024 | CNY | 14.1 | 14.49 | 14 | 14.23 | 14.23 | +0.15 (+1.07%) | 1,490,700 |
| 8 Jan 2024 | CNY | 14.48 | 14.6 | 14.06 | 14.08 | 14.08 | -0.46 (-3.16%) | 1,480,100 |
| 5 Jan 2024 | CNY | 14.67 | 14.9 | 14.42 | 14.54 | 14.54 | -0.23 (-1.56%) | 1,755,000 |
| 4 Jan 2024 | CNY | 14.74 | 14.78 | 14.61 | 14.77 | 14.77 | +0.03 (+0.20%) | 1,480,700 |
| 3 Jan 2024 | CNY | 14.71 | 14.84 | 14.5 | 14.74 | 14.74 | +0.06 (+0.41%) | 1,922,500 |
| 2 Jan 2024 | CNY | 14.63 | 14.76 | 14.61 | 14.68 | 14.68 | +0.04 (+0.27%) | 1,536,100 |
| 29 Dec 2023 | CNY | 14.23 | 14.66 | 14.23 | 14.64 | 14.64 | +0.37 (+2.59%) | 2,193,600 |
| 28 Dec 2023 | CNY | 14.47 | 14.74 | 13.95 | 14.27 | 14.27 | +0.1 (+0.71%) | 3,668,600 |
| 27 Dec 2023 | CNY | 13.92 | 14.22 | 13.91 | 14.17 | 14.17 | +0.28 (+2.02%) | 1,639,000 |
| 26 Dec 2023 | CNY | 14.14 | 14.45 | 13.87 | 13.89 | 13.89 | -0.37 (-2.59%) | 2,303,400 |
| 25 Dec 2023 | CNY | 14.48 | 14.58 | 13.99 | 14.26 | 14.26 | -0.22 (-1.52%) | 3,087,000 |
| 22 Dec 2023 | CNY | 14.55 | 14.65 | 14.31 | 14.48 | 14.48 | -0.1 (-0.69%) | 1,684,214 |
