| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 12.91 | 13.49 | 12.85 | 13.46 | 13.46 | +0.54 (+4.18%) | 25,059,919 |
| 6 Feb 2024 | CNY | 11.98 | 12.96 | 11.91 | 12.92 | 12.92 | +0.71 (+5.81%) | 18,404,256 |
| 5 Feb 2024 | CNY | 11.72 | 12.33 | 11.14 | 12.21 | 12.21 | +0.32 (+2.69%) | 22,468,405 |
| 2 Feb 2024 | CNY | 11.64 | 12.05 | 11.36 | 11.89 | 11.89 | +0.24 (+2.06%) | 15,790,771 |
| 1 Feb 2024 | CNY | 11.85 | 12.02 | 11.64 | 11.65 | 11.65 | -0.23 (-1.94%) | 11,409,523 |
| 31 Jan 2024 | CNY | 12.25 | 12.26 | 11.81 | 11.88 | 11.88 | -0.44 (-3.57%) | 12,683,500 |
| 30 Jan 2024 | CNY | 12.66 | 12.83 | 12.25 | 12.32 | 12.32 | -0.56 (-4.35%) | 18,141,928 |
| 29 Jan 2024 | CNY | 12.85 | 13.49 | 12.76 | 12.88 | 12.88 | +0.01 (+0.08%) | 22,010,414 |
| 26 Jan 2024 | CNY | 12.91 | 13.19 | 12.77 | 12.87 | 12.87 | -0.06 (-0.46%) | 13,255,741 |
| 25 Jan 2024 | CNY | 12.68 | 13.03 | 12.24 | 12.93 | 12.93 | +0.25 (+1.97%) | 25,509,981 |
| 24 Jan 2024 | CNY | 12.38 | 12.68 | 12.08 | 12.68 | 12.68 | +0.35 (+2.84%) | 11,832,412 |
| 23 Jan 2024 | CNY | 12.12 | 12.43 | 11.8 | 12.33 | 12.33 | +0.18 (+1.48%) | 11,539,430 |
| 22 Jan 2024 | CNY | 12.82 | 12.82 | 12.08 | 12.15 | 12.15 | -0.72 (-5.59%) | 13,566,657 |
| 19 Jan 2024 | CNY | 12.9 | 13.01 | 12.61 | 12.87 | 12.87 | -0.18 (-1.38%) | 14,243,475 |
| 18 Jan 2024 | CNY | 12.57 | 13.33 | 12.41 | 13.05 | 13.05 | +0.44 (+3.49%) | 21,802,696 |
| 17 Jan 2024 | CNY | 12.8 | 12.94 | 12.6 | 12.61 | 12.61 | -0.25 (-1.94%) | 16,324,966 |
| 16 Jan 2024 | CNY | 12.42 | 13.05 | 12.36 | 12.86 | 12.86 | +0.43 (+3.46%) | 26,134,030 |
| 15 Jan 2024 | CNY | 12.08 | 12.61 | 12.02 | 12.43 | 12.43 | +0.31 (+2.56%) | 14,465,422 |
| 12 Jan 2024 | CNY | 12.02 | 12.36 | 11.92 | 12.12 | 12.12 | +0.01 (+0.08%) | 15,363,878 |
| 11 Jan 2024 | CNY | 11.96 | 12.11 | 11.77 | 12.11 | 12.11 | +0.09 (+0.75%) | 9,410,242 |
| 10 Jan 2024 | CNY | 11.94 | 12.14 | 11.77 | 12.02 | 12.02 | +0.05 (+0.42%) | 11,735,691 |
| 9 Jan 2024 | CNY | 11.6 | 12.07 | 11.59 | 11.97 | 11.97 | +0.36 (+3.10%) | 14,426,431 |
| 8 Jan 2024 | CNY | 11.93 | 11.97 | 11.6 | 11.61 | 11.61 | -0.3 (-2.52%) | 10,054,380 |
| 5 Jan 2024 | CNY | 12.12 | 12.22 | 11.9 | 11.91 | 11.91 | -0.3 (-2.46%) | 9,296,244 |
| 4 Jan 2024 | CNY | 12.2 | 12.26 | 12.05 | 12.21 | 12.21 | -0.02 (-0.16%) | 8,841,842 |
| 3 Jan 2024 | CNY | 12.12 | 12.38 | 12.03 | 12.23 | 12.23 | +0.1 (+0.82%) | 10,476,853 |
| 2 Jan 2024 | CNY | 12 | 12.18 | 11.93 | 12.13 | 12.13 | +0.13 (+1.08%) | 12,126,220 |
| 29 Dec 2023 | CNY | 12.15 | 12.25 | 11.71 | 12 | 12 | -0.16 (-1.32%) | 23,557,958 |
| 28 Dec 2023 | CNY | 12.01 | 12.36 | 11.97 | 12.16 | 12.16 | +0.09 (+0.75%) | 13,458,237 |
| 27 Dec 2023 | CNY | 11.87 | 12.08 | 11.81 | 12.07 | 12.07 | +0.09 (+0.75%) | 6,972,234 |
