| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 8.24 | 8.3 | 7.27 | 7.58 | 7.58 | -0.5 (-6.19%) | 8,521,631 |
| 1 Feb 2024 | CNY | 8.44 | 8.44 | 8.01 | 8.08 | 8.08 | -0.49 (-5.72%) | 10,522,409 |
| 31 Jan 2024 | CNY | 8.74 | 8.84 | 8.3 | 8.57 | 8.57 | -0.15 (-1.72%) | 9,131,848 |
| 30 Jan 2024 | CNY | 9.08 | 9.19 | 8.7 | 8.72 | 8.72 | -0.35 (-3.86%) | 9,673,439 |
| 29 Jan 2024 | CNY | 9.88 | 10 | 9.04 | 9.07 | 9.07 | -0.97 (-9.66%) | 15,336,990 |
| 26 Jan 2024 | CNY | 10.29 | 10.45 | 9.99 | 10.04 | 10.04 | -0.11 (-1.08%) | 4,520,586 |
| 25 Jan 2024 | CNY | 9.7 | 10.18 | 9.59 | 10.15 | 10.15 | +0.46 (+4.75%) | 4,595,920 |
| 24 Jan 2024 | CNY | 9.44 | 9.97 | 9.36 | 9.69 | 9.69 | +0.1 (+1.04%) | 6,088,684 |
| 23 Jan 2024 | CNY | 9.76 | 9.76 | 8.94 | 9.59 | 9.59 | -0.25 (-2.54%) | 7,959,016 |
| 22 Jan 2024 | CNY | 10.79 | 10.88 | 9.84 | 9.84 | 9.84 | -1.09 (-9.97%) | 8,567,460 |
| 19 Jan 2024 | CNY | 10.54 | 10.94 | 10.41 | 10.93 | 10.93 | +0.39 (+3.70%) | 5,382,140 |
| 18 Jan 2024 | CNY | 10.62 | 10.69 | 10.22 | 10.54 | 10.54 | -0.13 (-1.22%) | 3,874,036 |
| 17 Jan 2024 | CNY | 10.94 | 11.01 | 10.64 | 10.67 | 10.67 | -0.21 (-1.93%) | 2,804,737 |
| 16 Jan 2024 | CNY | 10.93 | 11.09 | 10.72 | 10.88 | 10.88 | -0.05 (-0.46%) | 3,369,788 |
| 15 Jan 2024 | CNY | 10.78 | 11.03 | 10.75 | 10.93 | 10.93 | +0.08 (+0.74%) | 3,205,960 |
| 12 Jan 2024 | CNY | 10.9 | 11.07 | 10.79 | 10.85 | 10.85 | -0.07 (-0.64%) | 2,731,167 |
| 11 Jan 2024 | CNY | 10.92 | 11.08 | 10.8 | 10.92 | 10.92 | +0.05 (+0.46%) | 3,658,000 |
| 10 Jan 2024 | CNY | 11.28 | 11.28 | 10.81 | 10.87 | 10.87 | -0.24 (-2.16%) | 4,118,368 |
| 9 Jan 2024 | CNY | 10.95 | 11.31 | 10.8 | 11.11 | 11.11 | +0.2 (+1.83%) | 4,277,704 |
| 8 Jan 2024 | CNY | 11.2 | 11.25 | 10.9 | 10.91 | 10.91 | -0.22 (-1.98%) | 3,534,128 |
| 5 Jan 2024 | CNY | 11.42 | 11.51 | 11.05 | 11.13 | 11.13 | -0.29 (-2.54%) | 3,164,880 |
| 4 Jan 2024 | CNY | 11.47 | 11.71 | 11.32 | 11.42 | 11.42 | -0.14 (-1.21%) | 3,358,648 |
| 3 Jan 2024 | CNY | 11.43 | 11.59 | 11.37 | 11.56 | 11.56 | +0.09 (+0.78%) | 2,833,728 |
| 2 Jan 2024 | CNY | 11.29 | 11.54 | 11.25 | 11.47 | 11.47 | +0.21 (+1.87%) | 3,185,280 |
| 29 Dec 2023 | CNY | 11.11 | 11.27 | 10.93 | 11.26 | 11.26 | +0.13 (+1.17%) | 2,948,348 |
| 28 Dec 2023 | CNY | 10.98 | 11.25 | 10.77 | 11.13 | 11.13 | +0.32 (+2.96%) | 3,078,489 |
| 27 Dec 2023 | CNY | 10.73 | 10.87 | 10.63 | 10.81 | 10.81 | +0.07 (+0.65%) | 1,890,769 |
| 26 Dec 2023 | CNY | 10.75 | 10.91 | 10.68 | 10.74 | 10.74 | -0.14 (-1.29%) | 1,910,560 |
| 25 Dec 2023 | CNY | 10.87 | 11.07 | 10.69 | 10.88 | 10.88 | -0.03 (-0.27%) | 2,302,480 |
| 22 Dec 2023 | CNY | 11.14 | 11.19 | 10.81 | 10.91 | 10.91 | -0.16 (-1.45%) | 2,981,588 |
