| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 10.55 | 11.1 | 10.37 | 10.99 | 10.99 | +0.58 (+5.57%) | 10,712,791 |
| 6 Feb 2024 | CNY | 9.8 | 10.57 | 9.53 | 10.41 | 10.41 | +0.48 (+4.83%) | 10,046,059 |
| 5 Feb 2024 | CNY | 10.1 | 10.35 | 9.41 | 9.93 | 9.93 | -0.4 (-3.87%) | 12,666,567 |
| 2 Feb 2024 | CNY | 10.51 | 10.7 | 10 | 10.33 | 10.33 | -0.25 (-2.36%) | 12,859,580 |
| 1 Feb 2024 | CNY | 10.1 | 10.82 | 9.99 | 10.58 | 10.58 | +0.53 (+5.27%) | 14,321,781 |
| 31 Jan 2024 | CNY | 10.37 | 10.53 | 9.96 | 10.05 | 10.05 | -0.25 (-2.43%) | 12,361,380 |
| 30 Jan 2024 | CNY | 10.86 | 10.86 | 10.26 | 10.3 | 10.3 | -0.54 (-4.98%) | 14,718,894 |
| 29 Jan 2024 | CNY | 10.95 | 10.99 | 10.61 | 10.84 | 10.84 | -0.09 (-0.82%) | 9,448,356 |
| 26 Jan 2024 | CNY | 11.09 | 11.21 | 10.88 | 10.93 | 10.93 | -0.31 (-2.76%) | 9,454,920 |
| 25 Jan 2024 | CNY | 11.54 | 11.54 | 10.99 | 11.24 | 11.24 | -0.27 (-2.35%) | 12,971,717 |
| 24 Jan 2024 | CNY | 11.86 | 11.86 | 11.2 | 11.51 | 11.51 | -0.2 (-1.71%) | 8,432,615 |
| 23 Jan 2024 | CNY | 11.72 | 11.88 | 11.45 | 11.71 | 11.71 | -0.01 (-0.09%) | 4,027,933 |
| 22 Jan 2024 | CNY | 12.21 | 12.21 | 11.5 | 11.72 | 11.72 | -0.51 (-4.17%) | 8,513,222 |
| 19 Jan 2024 | CNY | 12.66 | 12.67 | 12.15 | 12.23 | 12.23 | -0.43 (-3.40%) | 4,240,522 |
| 18 Jan 2024 | CNY | 12.43 | 12.73 | 11.98 | 12.66 | 12.66 | +0.24 (+1.93%) | 5,757,925 |
| 17 Jan 2024 | CNY | 12.56 | 12.86 | 12.42 | 12.42 | 12.42 | -0.26 (-2.05%) | 5,934,161 |
| 16 Jan 2024 | CNY | 12.49 | 12.9 | 12.36 | 12.68 | 12.68 | +0.28 (+2.26%) | 11,409,716 |
| 15 Jan 2024 | CNY | 12.4 | 12.5 | 12.15 | 12.4 | 12.4 | -0.02 (-0.16%) | 7,451,254 |
| 12 Jan 2024 | CNY | 12.22 | 12.57 | 12.1 | 12.42 | 12.42 | +0.21 (+1.72%) | 7,548,723 |
| 11 Jan 2024 | CNY | 12.03 | 12.31 | 11.87 | 12.21 | 12.21 | +0.07 (+0.58%) | 6,863,444 |
| 10 Jan 2024 | CNY | 12.27 | 12.35 | 12.02 | 12.14 | 12.14 | -0.24 (-1.94%) | 6,966,269 |
| 9 Jan 2024 | CNY | 12.17 | 12.69 | 12.17 | 12.38 | 12.38 | +0.15 (+1.23%) | 6,049,169 |
| 8 Jan 2024 | CNY | 12.47 | 12.56 | 12.18 | 12.23 | 12.23 | -0.3 (-2.39%) | 5,808,043 |
| 5 Jan 2024 | CNY | 12.57 | 12.82 | 12.39 | 12.53 | 12.53 | +0.01 (+0.08%) | 9,108,943 |
| 4 Jan 2024 | CNY | 12.15 | 12.67 | 12.14 | 12.52 | 12.52 | +0.27 (+2.20%) | 10,791,040 |
| 3 Jan 2024 | CNY | 13.09 | 13.2 | 12.14 | 12.25 | 12.25 | -0.94 (-7.13%) | 13,564,267 |
| 2 Jan 2024 | CNY | 13.53 | 13.53 | 13.14 | 13.19 | 13.19 | -0.28 (-2.08%) | 6,353,296 |
| 29 Dec 2023 | CNY | 12.63 | 13.55 | 12.63 | 13.47 | 13.47 | +0.76 (+5.98%) | 13,234,621 |
| 28 Dec 2023 | CNY | 12.59 | 12.9 | 12.59 | 12.71 | 12.71 | -0.01 (-0.08%) | 5,439,860 |
| 27 Dec 2023 | CNY | 12.79 | 12.93 | 12.58 | 12.72 | 12.72 | -0.11 (-0.86%) | 4,240,552 |
