| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 10 | 10.28 | 9.36 | 9.49 | 9.49 | -0.65 (-6.41%) | 6,510,379 |
| 6 Feb 2024 | CNY | 9.75 | 10.45 | 9.1 | 10.14 | 10.14 | +0.33 (+3.36%) | 5,216,600 |
| 5 Feb 2024 | CNY | 10.18 | 10.36 | 9.28 | 9.81 | 9.81 | -0.27 (-2.68%) | 5,308,788 |
| 2 Feb 2024 | CNY | 10.6 | 10.72 | 9.75 | 10.08 | 10.08 | -0.54 (-5.08%) | 4,235,603 |
| 1 Feb 2024 | CNY | 10.79 | 10.84 | 10.17 | 10.62 | 10.62 | -0.14 (-1.30%) | 3,920,500 |
| 31 Jan 2024 | CNY | 11.54 | 11.54 | 10.71 | 10.76 | 10.76 | -0.78 (-6.76%) | 4,442,200 |
| 30 Jan 2024 | CNY | 12.17 | 12.17 | 11.52 | 11.54 | 11.54 | -0.73 (-5.95%) | 3,759,088 |
| 29 Jan 2024 | CNY | 12.96 | 13.1 | 12.23 | 12.27 | 12.27 | -0.49 (-3.84%) | 3,014,415 |
| 26 Jan 2024 | CNY | 13 | 13.27 | 12.71 | 12.76 | 12.76 | -0.24 (-1.85%) | 1,829,158 |
| 25 Jan 2024 | CNY | 12.94 | 13.1 | 12.72 | 13 | 13 | -0.09 (-0.69%) | 2,685,000 |
| 24 Jan 2024 | CNY | 12.5 | 13.36 | 12.42 | 13.09 | 13.09 | +0.55 (+4.39%) | 4,287,400 |
| 23 Jan 2024 | CNY | 12.57 | 12.66 | 12.12 | 12.54 | 12.54 | -0.11 (-0.87%) | 4,492,358 |
| 22 Jan 2024 | CNY | 13.55 | 13.77 | 12.55 | 12.65 | 12.65 | -0.9 (-6.64%) | 5,739,564 |
| 19 Jan 2024 | CNY | 13.35 | 13.72 | 13.23 | 13.55 | 13.55 | +0.12 (+0.89%) | 4,651,300 |
| 18 Jan 2024 | CNY | 13.23 | 13.43 | 12.92 | 13.43 | 13.43 | +0.15 (+1.13%) | 3,407,122 |
| 17 Jan 2024 | CNY | 13.28 | 13.51 | 13.21 | 13.28 | 13.28 | -0.07 (-0.52%) | 2,493,409 |
| 16 Jan 2024 | CNY | 13.28 | 13.37 | 12.99 | 13.35 | 13.35 | +0.12 (+0.91%) | 3,145,700 |
| 15 Jan 2024 | CNY | 13.2 | 13.36 | 13.1 | 13.23 | 13.23 | +0.03 (+0.23%) | 2,226,100 |
| 12 Jan 2024 | CNY | 13.35 | 13.64 | 13.19 | 13.2 | 13.2 | -0.16 (-1.20%) | 3,029,400 |
| 11 Jan 2024 | CNY | 13.13 | 13.62 | 13.06 | 13.36 | 13.36 | +0.2 (+1.52%) | 4,853,488 |
| 10 Jan 2024 | CNY | 13.43 | 13.5 | 13.03 | 13.16 | 13.16 | -0.4 (-2.95%) | 5,260,615 |
| 9 Jan 2024 | CNY | 13 | 13.74 | 12.96 | 13.56 | 13.56 | +0.65 (+5.03%) | 7,439,466 |
| 8 Jan 2024 | CNY | 12.93 | 13.13 | 12.72 | 12.91 | 12.91 | -0.04 (-0.31%) | 5,371,600 |
| 5 Jan 2024 | CNY | 13.1 | 13.8 | 12.86 | 12.95 | 12.95 | -0.09 (-0.69%) | 6,721,540 |
| 4 Jan 2024 | CNY | 12.78 | 13.06 | 12.78 | 13.04 | 13.04 | +0.17 (+1.32%) | 3,098,300 |
| 3 Jan 2024 | CNY | 13 | 13.25 | 12.81 | 12.87 | 12.87 | -0.23 (-1.76%) | 4,566,200 |
| 2 Jan 2024 | CNY | 12.82 | 13.21 | 12.73 | 13.1 | 13.1 | +0.26 (+2.02%) | 5,112,688 |
| 29 Dec 2023 | CNY | 13.1 | 13.17 | 12.67 | 12.84 | 12.84 | -0.26 (-1.98%) | 5,277,700 |
| 28 Dec 2023 | CNY | 12.81 | 13.25 | 12.51 | 13.1 | 13.1 | +0.18 (+1.39%) | 6,898,465 |
| 27 Dec 2023 | CNY | 12.6 | 13.03 | 12.43 | 12.92 | 12.92 | +0.31 (+2.46%) | 6,768,300 |
