| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 6.87 | 7.55 | 6.73 | 7.51 | 7.51 | +0.61 (+8.84%) | 5,388,357 |
| 7 Feb 2024 | CNY | 7.26 | 7.29 | 6.8 | 6.9 | 6.9 | -0.4 (-5.48%) | 5,474,861 |
| 6 Feb 2024 | CNY | 7.22 | 7.57 | 6.82 | 7.3 | 7.3 | -0.28 (-3.69%) | 6,371,386 |
| 5 Feb 2024 | CNY | 8.3 | 8.32 | 7.58 | 7.58 | 7.58 | -0.84 (-9.98%) | 3,067,700 |
| 2 Feb 2024 | CNY | 8.81 | 9.01 | 8.01 | 8.42 | 8.42 | -0.42 (-4.75%) | 3,088,900 |
| 1 Feb 2024 | CNY | 8.91 | 8.95 | 8.4 | 8.84 | 8.84 | -0.11 (-1.23%) | 3,216,061 |
| 31 Jan 2024 | CNY | 9.58 | 9.69 | 8.88 | 8.95 | 8.95 | -0.64 (-6.67%) | 2,218,100 |
| 30 Jan 2024 | CNY | 9.96 | 10.13 | 9.56 | 9.59 | 9.59 | -0.41 (-4.10%) | 2,807,761 |
| 29 Jan 2024 | CNY | 10.41 | 10.56 | 9.92 | 10 | 10 | -0.36 (-3.47%) | 2,136,261 |
| 26 Jan 2024 | CNY | 10.16 | 10.53 | 10.11 | 10.36 | 10.36 | +0.19 (+1.87%) | 2,480,899 |
| 25 Jan 2024 | CNY | 9.84 | 10.17 | 9.69 | 10.17 | 10.17 | +0.37 (+3.78%) | 2,468,729 |
| 24 Jan 2024 | CNY | 9.59 | 10 | 9.4 | 9.8 | 9.8 | +0.11 (+1.14%) | 3,802,166 |
| 23 Jan 2024 | CNY | 10.02 | 10.08 | 9.62 | 9.69 | 9.69 | -0.39 (-3.87%) | 3,998,200 |
| 22 Jan 2024 | CNY | 11.06 | 11.13 | 10.04 | 10.08 | 10.08 | -1.08 (-9.68%) | 4,635,900 |
| 19 Jan 2024 | CNY | 10.97 | 11.44 | 10.85 | 11.16 | 11.16 | +0.23 (+2.10%) | 2,487,200 |
| 18 Jan 2024 | CNY | 11.07 | 11.24 | 10.66 | 10.93 | 10.93 | -0.23 (-2.06%) | 2,428,300 |
| 17 Jan 2024 | CNY | 11.16 | 11.37 | 11.11 | 11.16 | 11.16 | -0.04 (-0.36%) | 2,180,900 |
| 16 Jan 2024 | CNY | 11.15 | 11.3 | 11.04 | 11.2 | 11.2 | +0.06 (+0.54%) | 1,721,700 |
| 15 Jan 2024 | CNY | 11.01 | 11.2 | 10.94 | 11.14 | 11.14 | +0.05 (+0.45%) | 1,207,919 |
| 12 Jan 2024 | CNY | 11.08 | 11.34 | 11.05 | 11.09 | 11.09 | +0.02 (+0.18%) | 1,311,948 |
| 11 Jan 2024 | CNY | 11.08 | 11.19 | 10.91 | 11.07 | 11.07 | -0.04 (-0.36%) | 1,431,400 |
| 10 Jan 2024 | CNY | 11.12 | 11.2 | 10.9 | 11.11 | 11.11 | +0.04 (+0.36%) | 1,717,600 |
| 9 Jan 2024 | CNY | 11 | 11.16 | 10.91 | 11.07 | 11.07 | +0.07 (+0.64%) | 2,042,500 |
| 8 Jan 2024 | CNY | 11.18 | 11.21 | 10.97 | 11 | 11 | -0.13 (-1.17%) | 1,198,900 |
| 5 Jan 2024 | CNY | 11.23 | 11.35 | 11.04 | 11.13 | 11.13 | -0.16 (-1.42%) | 2,079,427 |
| 4 Jan 2024 | CNY | 11.24 | 11.3 | 11.13 | 11.29 | 11.29 | +0.05 (+0.44%) | 1,058,348 |
| 3 Jan 2024 | CNY | 11.18 | 11.26 | 11.09 | 11.24 | 11.24 | +0.02 (+0.18%) | 1,270,600 |
| 2 Jan 2024 | CNY | 11 | 11.27 | 10.94 | 11.22 | 11.22 | +0.25 (+2.28%) | 1,730,600 |
| 29 Dec 2023 | CNY | 10.68 | 11.04 | 10.65 | 10.97 | 10.97 | +0.27 (+2.52%) | 1,377,800 |
| 28 Dec 2023 | CNY | 10.56 | 10.79 | 10.43 | 10.7 | 10.7 | +0.13 (+1.23%) | 1,068,800 |
