| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 8.3 | 8.3 | 7.37 | 7.37 | 7.37 | -0.82 (-10.01%) | 5,520,500 |
| 2 Feb 2024 | CNY | 8.73 | 8.9 | 7.91 | 8.19 | 8.19 | -0.6 (-6.83%) | 6,885,416 |
| 1 Feb 2024 | CNY | 8.89 | 8.89 | 8.41 | 8.79 | 8.79 | -0.11 (-1.24%) | 6,082,780 |
| 31 Jan 2024 | CNY | 9.49 | 9.63 | 8.87 | 8.9 | 8.9 | -0.59 (-6.22%) | 5,907,464 |
| 30 Jan 2024 | CNY | 9.88 | 10 | 9.46 | 9.49 | 9.49 | -0.31 (-3.16%) | 6,072,560 |
| 29 Jan 2024 | CNY | 10.72 | 10.74 | 9.78 | 9.8 | 9.8 | -0.87 (-8.15%) | 10,123,570 |
| 26 Jan 2024 | CNY | 10.28 | 10.98 | 10.25 | 10.67 | 10.67 | +0.47 (+4.61%) | 10,871,340 |
| 25 Jan 2024 | CNY | 9.47 | 10.25 | 9.42 | 10.2 | 10.2 | +0.75 (+7.94%) | 6,728,880 |
| 24 Jan 2024 | CNY | 9.25 | 9.55 | 9.08 | 9.45 | 9.45 | +0.25 (+2.72%) | 5,702,600 |
| 23 Jan 2024 | CNY | 9.32 | 9.35 | 8.97 | 9.2 | 9.2 | -0.02 (-0.22%) | 6,148,380 |
| 22 Jan 2024 | CNY | 9.83 | 9.92 | 9.15 | 9.22 | 9.22 | -0.73 (-7.34%) | 4,968,344 |
| 19 Jan 2024 | CNY | 10.06 | 10.1 | 9.82 | 9.95 | 9.95 | -0.13 (-1.29%) | 3,935,378 |
| 18 Jan 2024 | CNY | 10.25 | 10.34 | 9.83 | 10.08 | 10.08 | -0.17 (-1.66%) | 7,535,572 |
| 17 Jan 2024 | CNY | 10.57 | 10.57 | 10.22 | 10.25 | 10.25 | -0.25 (-2.38%) | 3,286,100 |
| 16 Jan 2024 | CNY | 10.55 | 10.68 | 10.33 | 10.5 | 10.5 | -0.05 (-0.47%) | 3,777,440 |
| 15 Jan 2024 | CNY | 10.38 | 10.7 | 10.38 | 10.55 | 10.55 | +0.09 (+0.86%) | 4,877,760 |
| 12 Jan 2024 | CNY | 10.6 | 10.74 | 10.45 | 10.46 | 10.46 | -0.13 (-1.23%) | 3,749,880 |
| 11 Jan 2024 | CNY | 10.41 | 10.64 | 10.41 | 10.59 | 10.59 | +0.1 (+0.95%) | 3,986,400 |
| 10 Jan 2024 | CNY | 10.63 | 10.67 | 10.36 | 10.49 | 10.49 | -0.19 (-1.78%) | 5,560,051 |
| 9 Jan 2024 | CNY | 10.57 | 10.87 | 10.55 | 10.68 | 10.68 | +0.1 (+0.95%) | 5,358,160 |
| 8 Jan 2024 | CNY | 10.78 | 10.83 | 10.54 | 10.58 | 10.58 | -0.17 (-1.58%) | 4,095,100 |
| 5 Jan 2024 | CNY | 11.05 | 11.08 | 10.68 | 10.75 | 10.75 | -0.25 (-2.27%) | 4,665,860 |
| 4 Jan 2024 | CNY | 11 | 11.1 | 10.92 | 11 | 11 | -0.02 (-0.18%) | 3,597,378 |
| 3 Jan 2024 | CNY | 11.17 | 11.23 | 10.87 | 11.02 | 11.02 | -0.26 (-2.30%) | 7,362,700 |
| 2 Jan 2024 | CNY | 11.14 | 11.32 | 11.07 | 11.28 | 11.28 | +0.15 (+1.35%) | 5,392,071 |
| 29 Dec 2023 | CNY | 10.77 | 11.19 | 10.77 | 11.13 | 11.13 | +0.27 (+2.49%) | 7,617,500 |
| 28 Dec 2023 | CNY | 10.65 | 11.02 | 10.51 | 10.86 | 10.86 | +0.29 (+2.74%) | 7,818,098 |
| 27 Dec 2023 | CNY | 10.46 | 10.63 | 10.41 | 10.57 | 10.57 | +0.09 (+0.86%) | 5,673,893 |
| 26 Dec 2023 | CNY | 10.43 | 10.6 | 10.43 | 10.48 | 10.48 | +0.01 (+0.10%) | 6,313,420 |
| 25 Dec 2023 | CNY | 10.73 | 10.79 | 10.44 | 10.47 | 10.47 | -0.21 (-1.97%) | 7,712,900 |
