| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 11.7 | 11.96 | 10.51 | 10.86 | 10.86 | -0.82 (-7.02%) | 10,147,706 |
| 1 Feb 2024 | CNY | 11.75 | 12.02 | 11.32 | 11.68 | 11.68 | -0.17 (-1.43%) | 7,249,962 |
| 31 Jan 2024 | CNY | 12.44 | 12.55 | 11.75 | 11.85 | 11.85 | -0.68 (-5.43%) | 9,047,045 |
| 30 Jan 2024 | CNY | 13.04 | 13.19 | 12.5 | 12.53 | 12.53 | -0.54 (-4.13%) | 4,511,911 |
| 29 Jan 2024 | CNY | 13.58 | 13.7 | 13.07 | 13.07 | 13.07 | -0.5 (-3.68%) | 4,890,003 |
| 26 Jan 2024 | CNY | 13.73 | 13.87 | 13.5 | 13.57 | 13.57 | -0.16 (-1.17%) | 6,223,603 |
| 25 Jan 2024 | CNY | 13.01 | 13.78 | 12.87 | 13.73 | 13.73 | +0.78 (+6.02%) | 9,318,307 |
| 24 Jan 2024 | CNY | 13.16 | 13.29 | 12.46 | 12.95 | 12.95 | -0.19 (-1.45%) | 7,422,711 |
| 23 Jan 2024 | CNY | 13.1 | 13.23 | 12.87 | 13.14 | 13.14 | +0.04 (+0.31%) | 5,451,548 |
| 22 Jan 2024 | CNY | 14 | 14 | 13 | 13.1 | 13.1 | -0.92 (-6.56%) | 6,878,540 |
| 19 Jan 2024 | CNY | 14.2 | 14.52 | 14 | 14.02 | 14.02 | -0.21 (-1.48%) | 4,250,434 |
| 18 Jan 2024 | CNY | 14.12 | 14.35 | 13.68 | 14.23 | 14.23 | +0.03 (+0.21%) | 7,538,290 |
| 17 Jan 2024 | CNY | 14.54 | 14.58 | 14.13 | 14.2 | 14.2 | -0.36 (-2.47%) | 3,241,486 |
| 16 Jan 2024 | CNY | 14.74 | 14.76 | 14.4 | 14.56 | 14.56 | -0.2 (-1.36%) | 4,643,604 |
| 15 Jan 2024 | CNY | 14.75 | 14.93 | 14.55 | 14.76 | 14.76 | -0.08 (-0.54%) | 3,739,721 |
| 12 Jan 2024 | CNY | 15.12 | 15.22 | 14.8 | 14.84 | 14.84 | -0.28 (-1.85%) | 3,103,896 |
| 11 Jan 2024 | CNY | 14.86 | 15.23 | 14.71 | 15.12 | 15.12 | +0.25 (+1.68%) | 3,823,100 |
| 10 Jan 2024 | CNY | 15.2 | 15.23 | 14.68 | 14.87 | 14.87 | -0.26 (-1.72%) | 4,488,897 |
| 9 Jan 2024 | CNY | 15.31 | 15.48 | 14.95 | 15.13 | 15.13 | -0.16 (-1.05%) | 4,778,373 |
| 8 Jan 2024 | CNY | 15.61 | 15.63 | 15.1 | 15.29 | 15.29 | -0.33 (-2.11%) | 5,408,479 |
| 5 Jan 2024 | CNY | 15.92 | 16.09 | 15.51 | 15.62 | 15.62 | -0.37 (-2.31%) | 5,248,500 |
| 4 Jan 2024 | CNY | 16.08 | 16.2 | 15.88 | 15.99 | 15.99 | -0.09 (-0.56%) | 4,501,760 |
| 3 Jan 2024 | CNY | 16.23 | 16.49 | 15.87 | 16.08 | 16.08 | -0.1 (-0.62%) | 6,118,840 |
| 2 Jan 2024 | CNY | 16.34 | 16.43 | 16.16 | 16.18 | 16.18 | -0.17 (-1.04%) | 5,004,484 |
| 29 Dec 2023 | CNY | 15.81 | 16.35 | 15.8 | 16.35 | 16.35 | +0.49 (+3.09%) | 10,063,707 |
| 28 Dec 2023 | CNY | 15.63 | 16.12 | 15.34 | 15.86 | 15.86 | +0.09 (+0.57%) | 7,983,499 |
| 27 Dec 2023 | CNY | 16.03 | 16.08 | 15.4 | 15.77 | 15.77 | -0.26 (-1.62%) | 8,636,094 |
| 26 Dec 2023 | CNY | 16 | 16.18 | 15.75 | 16.03 | 16.03 | -0.09 (-0.56%) | 7,518,386 |
| 25 Dec 2023 | CNY | 15.83 | 16.15 | 15.55 | 16.12 | 16.12 | +0.28 (+1.77%) | 6,224,876 |
| 22 Dec 2023 | CNY | 16.11 | 16.17 | 15.72 | 15.84 | 15.84 | -0.29 (-1.80%) | 5,078,468 |
