| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 14.38 | 14.38 | 13.94 | 14.38 | 14.38 | +1.31 (+10.02%) | 17,752,790 |
| 1 Feb 2024 | CNY | 11.85 | 13.07 | 11.65 | 13.07 | 13.07 | +1.19 (+10.02%) | 8,184,295 |
| 31 Jan 2024 | CNY | 12.43 | 12.53 | 11.75 | 11.88 | 11.88 | -0.53 (-4.27%) | 6,759,293 |
| 30 Jan 2024 | CNY | 12.62 | 13.1 | 12.41 | 12.41 | 12.41 | -0.23 (-1.82%) | 5,988,773 |
| 29 Jan 2024 | CNY | 12.63 | 13.2 | 12.54 | 12.64 | 12.64 | -0.22 (-1.71%) | 9,893,639 |
| 26 Jan 2024 | CNY | 13.05 | 13.8 | 12.79 | 12.86 | 12.86 | -0.32 (-2.43%) | 13,601,778 |
| 25 Jan 2024 | CNY | 12 | 13.18 | 11.9 | 13.18 | 13.18 | +1.2 (+10.02%) | 13,287,177 |
| 24 Jan 2024 | CNY | 11.64 | 12 | 11.3 | 11.98 | 11.98 | +0.43 (+3.72%) | 4,835,574 |
| 23 Jan 2024 | CNY | 11.6 | 11.65 | 11.36 | 11.55 | 11.55 | -0.07 (-0.60%) | 4,121,727 |
| 22 Jan 2024 | CNY | 12.56 | 12.56 | 11.51 | 11.62 | 11.62 | -0.94 (-7.48%) | 5,131,699 |
| 19 Jan 2024 | CNY | 12.68 | 12.85 | 12.55 | 12.56 | 12.56 | -0.15 (-1.18%) | 2,475,400 |
| 18 Jan 2024 | CNY | 12.53 | 12.79 | 12.33 | 12.71 | 12.71 | +0.01 (+0.08%) | 4,739,775 |
| 17 Jan 2024 | CNY | 13.03 | 13.08 | 12.67 | 12.7 | 12.7 | -0.4 (-3.05%) | 3,005,200 |
| 16 Jan 2024 | CNY | 13.17 | 13.25 | 12.9 | 13.1 | 13.1 | -0.07 (-0.53%) | 3,802,321 |
| 15 Jan 2024 | CNY | 13.39 | 13.4 | 13.05 | 13.17 | 13.17 | -0.31 (-2.30%) | 4,062,663 |
| 12 Jan 2024 | CNY | 13.77 | 13.93 | 13.48 | 13.48 | 13.48 | -0.34 (-2.46%) | 5,272,800 |
| 11 Jan 2024 | CNY | 13.6 | 13.9 | 13.51 | 13.82 | 13.82 | +0.14 (+1.02%) | 4,333,220 |
| 10 Jan 2024 | CNY | 13.82 | 13.98 | 13.55 | 13.68 | 13.68 | -0.19 (-1.37%) | 4,084,900 |
| 9 Jan 2024 | CNY | 13.82 | 14.19 | 13.74 | 13.87 | 13.87 | +0.15 (+1.09%) | 4,185,789 |
| 8 Jan 2024 | CNY | 14 | 14.05 | 13.71 | 13.72 | 13.72 | -0.28 (-2.00%) | 3,982,300 |
| 5 Jan 2024 | CNY | 14.25 | 14.48 | 13.93 | 14 | 14 | -0.25 (-1.75%) | 4,176,576 |
| 4 Jan 2024 | CNY | 14.56 | 14.56 | 14.19 | 14.25 | 14.25 | -0.34 (-2.33%) | 4,261,200 |
| 3 Jan 2024 | CNY | 14.73 | 14.79 | 14.4 | 14.59 | 14.59 | -0.21 (-1.42%) | 5,049,873 |
| 2 Jan 2024 | CNY | 14.85 | 14.98 | 14.61 | 14.8 | 14.8 | -0.07 (-0.47%) | 5,716,334 |
| 29 Dec 2023 | CNY | 14.59 | 15.12 | 14.5 | 14.87 | 14.87 | +0.25 (+1.71%) | 9,952,676 |
| 28 Dec 2023 | CNY | 13.55 | 14.64 | 13.37 | 14.62 | 14.62 | +0.97 (+7.11%) | 14,378,930 |
| 27 Dec 2023 | CNY | 14.1 | 14.19 | 13.5 | 13.65 | 13.65 | -0.54 (-3.81%) | 10,224,863 |
| 26 Dec 2023 | CNY | 14.9 | 14.91 | 14.14 | 14.19 | 14.19 | -0.67 (-4.51%) | 9,886,704 |
| 25 Dec 2023 | CNY | 15 | 15.15 | 14.52 | 14.86 | 14.86 | -0.44 (-2.88%) | 9,531,983 |
| 22 Dec 2023 | CNY | 15.62 | 15.87 | 14.91 | 15.3 | 15.3 | -0.32 (-2.05%) | 17,675,999 |
