| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 8.31 | 9.02 | 8.31 | 9.02 | 9.02 | +0.82 (+10%) | 9,412,733 |
| 8 Feb 2024 | CNY | 7.7 | 8.27 | 7.2 | 8.2 | 8.2 | +0.5 (+6.49%) | 20,179,048 |
| 7 Feb 2024 | CNY | 8.3 | 8.3 | 7.57 | 7.7 | 7.7 | -0.46 (-5.64%) | 17,060,925 |
| 6 Feb 2024 | CNY | 8.01 | 8.45 | 7.49 | 8.16 | 8.16 | +0.11 (+1.37%) | 14,275,110 |
| 5 Feb 2024 | CNY | 8.85 | 8.93 | 8.05 | 8.05 | 8.05 | -0.89 (-9.96%) | 12,499,173 |
| 2 Feb 2024 | CNY | 9.33 | 9.54 | 8.67 | 8.94 | 8.94 | -0.34 (-3.66%) | 8,981,884 |
| 1 Feb 2024 | CNY | 9.5 | 9.61 | 9.18 | 9.28 | 9.28 | -0.18 (-1.90%) | 8,479,443 |
| 31 Jan 2024 | CNY | 9.7 | 9.97 | 9.4 | 9.46 | 9.46 | -0.48 (-4.83%) | 9,042,140 |
| 30 Jan 2024 | CNY | 10.27 | 10.35 | 9.92 | 9.94 | 9.94 | -0.32 (-3.12%) | 6,024,731 |
| 29 Jan 2024 | CNY | 10.69 | 10.69 | 10.26 | 10.26 | 10.26 | -0.46 (-4.29%) | 7,851,306 |
| 26 Jan 2024 | CNY | 10.53 | 10.84 | 10.51 | 10.72 | 10.72 | +0.13 (+1.23%) | 8,858,200 |
| 25 Jan 2024 | CNY | 10.29 | 10.59 | 10.13 | 10.59 | 10.59 | +0.32 (+3.12%) | 8,598,140 |
| 24 Jan 2024 | CNY | 10.09 | 10.29 | 9.85 | 10.27 | 10.27 | +0.22 (+2.19%) | 7,431,356 |
| 23 Jan 2024 | CNY | 9.98 | 10.09 | 9.83 | 10.05 | 10.05 | +0.07 (+0.70%) | 7,608,293 |
| 22 Jan 2024 | CNY | 10.61 | 10.66 | 9.88 | 9.98 | 9.98 | -0.65 (-6.11%) | 10,185,463 |
| 19 Jan 2024 | CNY | 10.86 | 10.86 | 10.58 | 10.63 | 10.63 | -0.2 (-1.85%) | 6,708,670 |
| 18 Jan 2024 | CNY | 10.88 | 10.88 | 10.48 | 10.83 | 10.83 | -0.06 (-0.55%) | 11,693,123 |
| 17 Jan 2024 | CNY | 11.16 | 11.21 | 10.86 | 10.89 | 10.89 | -0.31 (-2.77%) | 5,768,383 |
| 16 Jan 2024 | CNY | 11.39 | 11.41 | 10.98 | 11.2 | 11.2 | -0.19 (-1.67%) | 9,550,802 |
| 15 Jan 2024 | CNY | 11.3 | 11.52 | 11.18 | 11.39 | 11.39 | +0.1 (+0.89%) | 6,670,149 |
| 12 Jan 2024 | CNY | 11.41 | 11.57 | 11.28 | 11.29 | 11.29 | -0.08 (-0.70%) | 7,791,757 |
| 11 Jan 2024 | CNY | 11.16 | 11.39 | 11.15 | 11.37 | 11.37 | +0.21 (+1.88%) | 6,219,650 |
| 10 Jan 2024 | CNY | 11.33 | 11.4 | 11.11 | 11.16 | 11.16 | -0.19 (-1.67%) | 6,401,725 |
| 9 Jan 2024 | CNY | 11.24 | 11.46 | 11.22 | 11.35 | 11.35 | +0.14 (+1.25%) | 7,206,400 |
| 8 Jan 2024 | CNY | 11.48 | 11.49 | 11.15 | 11.21 | 11.21 | -0.21 (-1.84%) | 9,257,020 |
| 5 Jan 2024 | CNY | 11.99 | 11.99 | 11.36 | 11.42 | 11.42 | -0.48 (-4.03%) | 11,488,871 |
| 4 Jan 2024 | CNY | 12.34 | 12.34 | 11.87 | 11.9 | 11.9 | +0.04 (+0.34%) | 14,504,330 |
| 3 Jan 2024 | CNY | 12.16 | 12.17 | 11.73 | 11.86 | 11.86 | -0.3 (-2.47%) | 12,171,760 |
| 2 Jan 2024 | CNY | 12.4 | 12.5 | 12.15 | 12.16 | 12.16 | -0.23 (-1.86%) | 9,095,452 |
| 29 Dec 2023 | CNY | 12.22 | 12.49 | 12.22 | 12.39 | 12.39 | +0.18 (+1.47%) | 9,779,654 |
