| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 10.14 | 10.16 | 9.27 | 9.27 | 9.27 | -1.03 (-10.00%) | 4,736,040 |
| 2 Feb 2024 | CNY | 11.01 | 11.3 | 9.92 | 10.3 | 10.3 | -0.7 (-6.36%) | 3,393,265 |
| 1 Feb 2024 | CNY | 11.16 | 11.29 | 10.58 | 11 | 11 | -0.18 (-1.61%) | 3,326,200 |
| 31 Jan 2024 | CNY | 11.93 | 12 | 11.18 | 11.18 | 11.18 | -0.82 (-6.83%) | 2,495,116 |
| 30 Jan 2024 | CNY | 12.42 | 12.48 | 11.94 | 12 | 12 | -0.45 (-3.61%) | 1,983,655 |
| 29 Jan 2024 | CNY | 13.04 | 13.06 | 12.43 | 12.45 | 12.45 | -0.49 (-3.79%) | 2,142,721 |
| 26 Jan 2024 | CNY | 12.9 | 13.17 | 12.58 | 12.94 | 12.94 | +0.08 (+0.62%) | 2,754,610 |
| 25 Jan 2024 | CNY | 12.4 | 12.86 | 12.24 | 12.86 | 12.86 | +0.68 (+5.58%) | 2,580,350 |
| 24 Jan 2024 | CNY | 12.14 | 12.41 | 11.69 | 12.18 | 12.18 | +0.07 (+0.58%) | 2,853,800 |
| 23 Jan 2024 | CNY | 12.22 | 12.34 | 11.73 | 12.11 | 12.11 | -0.23 (-1.86%) | 4,048,723 |
| 22 Jan 2024 | CNY | 13.6 | 13.63 | 12.3 | 12.34 | 12.34 | -1.28 (-9.40%) | 5,137,871 |
| 19 Jan 2024 | CNY | 13.9 | 14 | 13.59 | 13.62 | 13.62 | -0.29 (-2.08%) | 2,475,930 |
| 18 Jan 2024 | CNY | 14.12 | 14.23 | 13.58 | 13.91 | 13.91 | -0.35 (-2.45%) | 3,645,767 |
| 17 Jan 2024 | CNY | 14.46 | 14.72 | 14.24 | 14.26 | 14.26 | -0.25 (-1.72%) | 2,622,631 |
| 16 Jan 2024 | CNY | 14.39 | 14.56 | 14.22 | 14.51 | 14.51 | +0.17 (+1.19%) | 2,165,200 |
| 15 Jan 2024 | CNY | 14.37 | 14.47 | 14.19 | 14.34 | 14.34 | -0.01 (-0.07%) | 1,117,930 |
| 12 Jan 2024 | CNY | 14.44 | 14.58 | 14.31 | 14.35 | 14.35 | -0.1 (-0.69%) | 1,474,320 |
| 11 Jan 2024 | CNY | 14.23 | 14.47 | 14.13 | 14.45 | 14.45 | +0.23 (+1.62%) | 1,705,400 |
| 10 Jan 2024 | CNY | 14.31 | 14.43 | 14.03 | 14.22 | 14.22 | -0.13 (-0.91%) | 1,720,891 |
| 9 Jan 2024 | CNY | 14.18 | 14.45 | 14.11 | 14.35 | 14.35 | +0.24 (+1.70%) | 1,852,190 |
| 8 Jan 2024 | CNY | 14.31 | 14.36 | 14.07 | 14.11 | 14.11 | -0.29 (-2.01%) | 1,696,100 |
| 5 Jan 2024 | CNY | 14.61 | 14.69 | 14.32 | 14.4 | 14.4 | -0.11 (-0.76%) | 2,687,500 |
| 4 Jan 2024 | CNY | 14.5 | 14.55 | 14.41 | 14.51 | 14.51 | +0.05 (+0.35%) | 1,897,030 |
| 3 Jan 2024 | CNY | 14.49 | 14.59 | 14.37 | 14.46 | 14.46 | -0.04 (-0.28%) | 2,099,135 |
| 2 Jan 2024 | CNY | 14.28 | 14.58 | 14.2 | 14.5 | 14.5 | +0.23 (+1.61%) | 3,589,556 |
| 29 Dec 2023 | CNY | 13.77 | 14.28 | 13.77 | 14.27 | 14.27 | +0.41 (+2.96%) | 2,503,215 |
| 28 Dec 2023 | CNY | 13.58 | 13.9 | 13.42 | 13.86 | 13.86 | +0.28 (+2.06%) | 1,802,100 |
| 27 Dec 2023 | CNY | 13.52 | 13.63 | 13.42 | 13.58 | 13.58 | -0.01 (-0.07%) | 1,437,547 |
| 26 Dec 2023 | CNY | 13.89 | 13.94 | 13.55 | 13.59 | 13.59 | -0.3 (-2.16%) | 1,264,671 |
| 25 Dec 2023 | CNY | 13.85 | 13.9 | 13.64 | 13.89 | 13.89 | +0.12 (+0.87%) | 2,758,500 |
