| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 10.22 | 11.26 | 10.18 | 11.26 | 11.26 | +1.02 (+9.96%) | 5,114,530 |
| 7 Feb 2024 | CNY | 9.8 | 10.54 | 9.77 | 10.24 | 10.24 | +0.34 (+3.43%) | 9,414,695 |
| 6 Feb 2024 | CNY | 9.2 | 10.05 | 8.77 | 9.9 | 9.9 | +0.49 (+5.21%) | 10,043,328 |
| 5 Feb 2024 | CNY | 10.33 | 10.33 | 9.41 | 9.41 | 9.41 | -1.04 (-9.95%) | 10,178,568 |
| 2 Feb 2024 | CNY | 11.14 | 11.18 | 10.01 | 10.45 | 10.45 | -0.6 (-5.43%) | 7,570,655 |
| 1 Feb 2024 | CNY | 11.28 | 11.4 | 10.93 | 11.05 | 11.05 | -0.2 (-1.78%) | 5,144,600 |
| 31 Jan 2024 | CNY | 11.95 | 12.12 | 11.25 | 11.25 | 11.25 | -0.72 (-6.02%) | 6,217,710 |
| 30 Jan 2024 | CNY | 12.29 | 12.45 | 11.97 | 11.97 | 11.97 | -0.3 (-2.44%) | 3,783,946 |
| 29 Jan 2024 | CNY | 12.78 | 12.81 | 12.24 | 12.27 | 12.27 | -0.48 (-3.76%) | 4,153,359 |
| 26 Jan 2024 | CNY | 12.76 | 13 | 12.72 | 12.75 | 12.75 | -0.09 (-0.70%) | 3,476,317 |
| 25 Jan 2024 | CNY | 12.55 | 12.85 | 12.42 | 12.84 | 12.84 | +0.4 (+3.22%) | 5,594,632 |
| 24 Jan 2024 | CNY | 12.52 | 12.58 | 11.95 | 12.44 | 12.44 | +0.02 (+0.16%) | 6,256,548 |
| 23 Jan 2024 | CNY | 12.3 | 12.42 | 11.91 | 12.42 | 12.42 | +0.12 (+0.98%) | 6,150,120 |
| 22 Jan 2024 | CNY | 13.21 | 13.25 | 12.25 | 12.3 | 12.3 | -0.89 (-6.75%) | 5,154,166 |
| 19 Jan 2024 | CNY | 13.3 | 13.56 | 13.15 | 13.19 | 13.19 | -0.1 (-0.75%) | 3,295,169 |
| 18 Jan 2024 | CNY | 13.5 | 13.59 | 12.87 | 13.29 | 13.29 | -0.21 (-1.56%) | 6,569,475 |
| 17 Jan 2024 | CNY | 13.93 | 14.09 | 13.5 | 13.5 | 13.5 | -0.57 (-4.05%) | 3,737,100 |
| 16 Jan 2024 | CNY | 14.24 | 14.41 | 13.86 | 14.07 | 14.07 | -0.17 (-1.19%) | 4,321,194 |
| 15 Jan 2024 | CNY | 14.09 | 14.39 | 13.71 | 14.24 | 14.24 | -0.24 (-1.66%) | 6,512,557 |
| 12 Jan 2024 | CNY | 14.52 | 14.85 | 14.41 | 14.48 | 14.48 | -0.11 (-0.75%) | 3,751,400 |
| 11 Jan 2024 | CNY | 14.15 | 14.71 | 14.08 | 14.59 | 14.59 | +0.42 (+2.96%) | 4,393,494 |
| 10 Jan 2024 | CNY | 14.22 | 14.56 | 14.01 | 14.17 | 14.17 | -0.1 (-0.70%) | 3,895,658 |
| 9 Jan 2024 | CNY | 14.26 | 14.46 | 13.97 | 14.27 | 14.27 | +0.01 (+0.07%) | 3,499,654 |
| 8 Jan 2024 | CNY | 14.72 | 14.77 | 14.25 | 14.26 | 14.26 | -0.44 (-2.99%) | 4,104,673 |
| 5 Jan 2024 | CNY | 14.99 | 15.25 | 14.63 | 14.7 | 14.7 | -0.35 (-2.33%) | 3,768,227 |
| 4 Jan 2024 | CNY | 15.25 | 15.25 | 14.97 | 15.05 | 15.05 | -0.15 (-0.99%) | 2,603,671 |
| 3 Jan 2024 | CNY | 15.25 | 15.32 | 15 | 15.2 | 15.2 | -0.09 (-0.59%) | 3,857,387 |
| 2 Jan 2024 | CNY | 15.45 | 15.48 | 15.07 | 15.29 | 15.29 | -0.1 (-0.65%) | 3,980,617 |
| 29 Dec 2023 | CNY | 14.88 | 15.42 | 14.88 | 15.39 | 15.39 | +0.46 (+3.08%) | 7,112,501 |
| 28 Dec 2023 | CNY | 14.08 | 15.04 | 14.06 | 14.93 | 14.93 | +0.84 (+5.96%) | 8,346,533 |
