| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 9.39 | 10.38 | 8.85 | 10.18 | 10.18 | +0.35 (+3.56%) | 7,791,983 |
| 5 Feb 2024 | CNY | 10.84 | 10.92 | 9.83 | 9.83 | 9.83 | -1.09 (-9.98%) | 3,885,528 |
| 2 Feb 2024 | CNY | 11.8 | 12.02 | 10.7 | 10.92 | 10.92 | -0.97 (-8.16%) | 4,920,350 |
| 1 Feb 2024 | CNY | 11.97 | 12.14 | 11.52 | 11.89 | 11.89 | -0.08 (-0.67%) | 4,748,400 |
| 31 Jan 2024 | CNY | 12.55 | 12.98 | 11.9 | 11.97 | 11.97 | -0.86 (-6.70%) | 6,091,000 |
| 30 Jan 2024 | CNY | 13.73 | 13.79 | 12.83 | 12.83 | 12.83 | -1 (-7.23%) | 6,205,917 |
| 29 Jan 2024 | CNY | 14.71 | 14.71 | 13.82 | 13.83 | 13.83 | -0.89 (-6.05%) | 7,980,436 |
| 26 Jan 2024 | CNY | 15.26 | 15.86 | 14.68 | 14.72 | 14.72 | -0.54 (-3.54%) | 10,283,917 |
| 25 Jan 2024 | CNY | 15.6 | 15.9 | 14.59 | 15.26 | 15.26 | -0.27 (-1.74%) | 12,696,964 |
| 24 Jan 2024 | CNY | 15.1 | 16.18 | 15.1 | 15.53 | 15.53 | +0.03 (+0.19%) | 14,388,761 |
| 23 Jan 2024 | CNY | 14.57 | 16.12 | 14.49 | 15.5 | 15.5 | -0.6 (-3.73%) | 16,169,543 |
| 22 Jan 2024 | CNY | 16.1 | 16.72 | 16.1 | 16.1 | 16.1 | -1.79 (-10.01%) | 12,357,700 |
| 19 Jan 2024 | CNY | 21.5 | 21.68 | 17.89 | 17.89 | 17.89 | -1.99 (-10.01%) | 27,621,653 |
| 18 Jan 2024 | CNY | 18.73 | 19.88 | 18.12 | 19.88 | 19.88 | +1.81 (+10.02%) | 23,443,738 |
| 17 Jan 2024 | CNY | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 16 Jan 2024 | CNY | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 15 Jan 2024 | CNY | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 12 Jan 2024 | CNY | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | +1.64 (+9.98%) | 3,460,250 |
| 11 Jan 2024 | CNY | 15 | 16.43 | 14.88 | 16.43 | 16.43 | +1.49 (+9.97%) | 4,025,910 |
| 10 Jan 2024 | CNY | 15.03 | 15.23 | 14.86 | 14.94 | 14.94 | -0.15 (-0.99%) | 1,030,243 |
| 9 Jan 2024 | CNY | 14.79 | 15.17 | 14.79 | 15.09 | 15.09 | +0.3 (+2.03%) | 963,140 |
| 8 Jan 2024 | CNY | 15.19 | 15.19 | 14.79 | 14.79 | 14.79 | -0.2 (-1.33%) | 1,087,900 |
| 5 Jan 2024 | CNY | 15.18 | 15.35 | 14.92 | 14.99 | 14.99 | -0.19 (-1.25%) | 983,800 |
| 4 Jan 2024 | CNY | 15.03 | 15.32 | 15.03 | 15.18 | 15.18 | +0.08 (+0.53%) | 1,087,210 |
| 3 Jan 2024 | CNY | 15.26 | 15.3 | 14.9 | 15.1 | 15.1 | -0.22 (-1.44%) | 1,644,890 |
| 2 Jan 2024 | CNY | 14.69 | 15.48 | 14.69 | 15.32 | 15.32 | +0.63 (+4.29%) | 2,500,600 |
| 29 Dec 2023 | CNY | 14.56 | 14.71 | 14.4 | 14.69 | 14.69 | +0.13 (+0.89%) | 883,830 |
| 28 Dec 2023 | CNY | 14.16 | 14.63 | 14.01 | 14.56 | 14.56 | +0.38 (+2.68%) | 902,991 |
| 27 Dec 2023 | CNY | 14.09 | 14.25 | 13.9 | 14.18 | 14.18 | +0.14 (+1.00%) | 805,600 |
| 26 Dec 2023 | CNY | 14.36 | 14.36 | 13.95 | 14.04 | 14.04 | -0.13 (-0.92%) | 960,511 |
