| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 10.83 | 10.94 | 9.73 | 9.73 | 9.73 | -1.08 (-9.99%) | 4,980,400 |
| 6 Feb 2024 | CNY | 10.98 | 11.46 | 10.5 | 10.81 | 10.81 | -0.86 (-7.37%) | 4,628,234 |
| 5 Feb 2024 | CNY | 12.76 | 12.76 | 11.67 | 11.67 | 11.67 | -1.3 (-10.02%) | 2,839,800 |
| 2 Feb 2024 | CNY | 14.02 | 14.36 | 12.57 | 12.97 | 12.97 | -0.99 (-7.09%) | 2,517,006 |
| 1 Feb 2024 | CNY | 14.63 | 14.63 | 13.82 | 13.96 | 13.96 | -0.67 (-4.58%) | 2,012,800 |
| 31 Jan 2024 | CNY | 15.57 | 15.87 | 14.53 | 14.63 | 14.63 | -1.25 (-7.87%) | 2,447,650 |
| 30 Jan 2024 | CNY | 16.47 | 16.48 | 15.88 | 15.88 | 15.88 | -0.62 (-3.76%) | 1,468,800 |
| 29 Jan 2024 | CNY | 17.31 | 17.49 | 16.5 | 16.5 | 16.5 | -0.74 (-4.29%) | 1,481,500 |
| 26 Jan 2024 | CNY | 17.06 | 17.67 | 17.05 | 17.24 | 17.24 | +0.18 (+1.06%) | 1,902,600 |
| 25 Jan 2024 | CNY | 16.03 | 17.08 | 16.01 | 17.06 | 17.06 | +1.03 (+6.43%) | 2,122,499 |
| 24 Jan 2024 | CNY | 16.25 | 16.34 | 15.36 | 16.03 | 16.03 | +0.09 (+0.56%) | 2,217,054 |
| 23 Jan 2024 | CNY | 16.05 | 16.24 | 15.62 | 15.94 | 15.94 | -0.41 (-2.51%) | 2,039,611 |
| 22 Jan 2024 | CNY | 17.02 | 17.45 | 16.16 | 16.35 | 16.35 | -0.99 (-5.71%) | 2,175,600 |
| 19 Jan 2024 | CNY | 17.51 | 17.7 | 17.3 | 17.34 | 17.34 | -0.17 (-0.97%) | 1,159,650 |
| 18 Jan 2024 | CNY | 17.88 | 17.89 | 17.01 | 17.51 | 17.51 | -0.39 (-2.18%) | 2,334,620 |
| 17 Jan 2024 | CNY | 18.4 | 18.44 | 17.9 | 17.9 | 17.9 | -0.5 (-2.72%) | 1,149,020 |
| 16 Jan 2024 | CNY | 18.59 | 18.7 | 18.06 | 18.4 | 18.4 | -0.12 (-0.65%) | 1,728,300 |
| 15 Jan 2024 | CNY | 18.51 | 18.72 | 18.26 | 18.52 | 18.52 | 0.0 (0.0%) | 957,000 |
| 12 Jan 2024 | CNY | 18.85 | 19.01 | 18.48 | 18.52 | 18.52 | -0.33 (-1.75%) | 910,600 |
| 11 Jan 2024 | CNY | 18.65 | 18.96 | 18.61 | 18.85 | 18.85 | +0.25 (+1.34%) | 1,048,600 |
| 10 Jan 2024 | CNY | 18.73 | 18.89 | 18.46 | 18.6 | 18.6 | -0.17 (-0.91%) | 1,293,800 |
| 9 Jan 2024 | CNY | 18.93 | 19.03 | 18.66 | 18.77 | 18.77 | +0.14 (+0.75%) | 1,375,800 |
| 8 Jan 2024 | CNY | 19.3 | 19.3 | 18.62 | 18.63 | 18.63 | -0.44 (-2.31%) | 1,040,200 |
| 5 Jan 2024 | CNY | 19.41 | 19.72 | 19.03 | 19.07 | 19.07 | -0.34 (-1.75%) | 1,620,500 |
| 4 Jan 2024 | CNY | 19.18 | 19.65 | 19.06 | 19.41 | 19.41 | +0.23 (+1.20%) | 1,700,000 |
| 3 Jan 2024 | CNY | 18.98 | 19.45 | 18.95 | 19.18 | 19.18 | +0.2 (+1.05%) | 1,511,200 |
| 2 Jan 2024 | CNY | 18.8 | 19.12 | 18.59 | 18.98 | 18.98 | +0.21 (+1.12%) | 1,580,200 |
| 29 Dec 2023 | CNY | 18.55 | 18.95 | 18.46 | 18.77 | 18.77 | +0.27 (+1.46%) | 1,586,300 |
| 28 Dec 2023 | CNY | 18.51 | 18.7 | 18.14 | 18.5 | 18.5 | -0.02 (-0.11%) | 1,488,700 |
| 27 Dec 2023 | CNY | 18.65 | 18.79 | 18.31 | 18.52 | 18.52 | -0.17 (-0.91%) | 1,921,400 |
