| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 7.4 | 8.21 | 7.12 | 8.21 | 8.21 | +0.75 (+10.05%) | 6,587,900 |
| 5 Feb 2024 | CNY | 7.99 | 7.99 | 7.26 | 7.46 | 7.46 | -0.61 (-7.56%) | 6,083,500 |
| 2 Feb 2024 | CNY | 8.68 | 8.76 | 7.78 | 8.07 | 8.07 | -0.57 (-6.60%) | 5,874,323 |
| 1 Feb 2024 | CNY | 8.54 | 8.76 | 8.32 | 8.64 | 8.64 | +0.09 (+1.05%) | 5,250,523 |
| 31 Jan 2024 | CNY | 9.2 | 9.25 | 8.53 | 8.55 | 8.55 | -0.71 (-7.67%) | 6,375,213 |
| 30 Jan 2024 | CNY | 9.72 | 9.75 | 9.26 | 9.26 | 9.26 | -0.58 (-5.89%) | 3,806,741 |
| 29 Jan 2024 | CNY | 10 | 10.08 | 9.73 | 9.84 | 9.84 | -0.16 (-1.60%) | 3,471,800 |
| 26 Jan 2024 | CNY | 9.8 | 10.08 | 9.67 | 10 | 10 | +0.12 (+1.21%) | 5,481,170 |
| 25 Jan 2024 | CNY | 9.61 | 9.92 | 9.35 | 9.88 | 9.88 | +0.3 (+3.13%) | 5,946,241 |
| 24 Jan 2024 | CNY | 9.59 | 9.72 | 9.2 | 9.58 | 9.58 | +0.02 (+0.21%) | 4,990,380 |
| 23 Jan 2024 | CNY | 9.74 | 9.77 | 9.33 | 9.56 | 9.56 | -0.27 (-2.75%) | 6,556,356 |
| 22 Jan 2024 | CNY | 10.56 | 10.6 | 9.73 | 9.83 | 9.83 | -0.76 (-7.18%) | 4,227,500 |
| 19 Jan 2024 | CNY | 10.65 | 10.77 | 10.55 | 10.59 | 10.59 | -0.14 (-1.30%) | 2,678,000 |
| 18 Jan 2024 | CNY | 10.85 | 10.94 | 10.33 | 10.73 | 10.73 | -0.25 (-2.28%) | 7,080,163 |
| 17 Jan 2024 | CNY | 11.18 | 11.39 | 10.96 | 10.98 | 10.98 | -0.2 (-1.79%) | 4,431,800 |
| 16 Jan 2024 | CNY | 11.15 | 11.27 | 11.04 | 11.18 | 11.18 | +0.03 (+0.27%) | 4,629,300 |
| 15 Jan 2024 | CNY | 10.86 | 11.27 | 10.86 | 11.15 | 11.15 | +0.21 (+1.92%) | 5,543,400 |
| 12 Jan 2024 | CNY | 10.94 | 11.04 | 10.89 | 10.94 | 10.94 | -0.05 (-0.45%) | 3,298,209 |
| 11 Jan 2024 | CNY | 10.8 | 11.1 | 10.71 | 10.99 | 10.99 | +0.07 (+0.64%) | 4,640,800 |
| 10 Jan 2024 | CNY | 10.91 | 11.44 | 10.78 | 10.92 | 10.92 | -0.02 (-0.18%) | 8,138,800 |
| 9 Jan 2024 | CNY | 10.9 | 11.03 | 10.82 | 10.94 | 10.94 | +0.08 (+0.74%) | 3,216,600 |
| 8 Jan 2024 | CNY | 11.1 | 11.18 | 10.83 | 10.86 | 10.86 | -0.32 (-2.86%) | 4,347,200 |
| 5 Jan 2024 | CNY | 11.48 | 11.53 | 11.14 | 11.18 | 11.18 | -0.29 (-2.53%) | 5,072,700 |
| 4 Jan 2024 | CNY | 11.47 | 11.54 | 11.13 | 11.47 | 11.47 | +0.09 (+0.79%) | 6,810,800 |
| 3 Jan 2024 | CNY | 11.43 | 11.6 | 11.18 | 11.38 | 11.38 | -0.07 (-0.61%) | 7,351,400 |
| 2 Jan 2024 | CNY | 10.92 | 11.52 | 10.83 | 11.45 | 11.45 | +0.49 (+4.47%) | 14,176,049 |
| 29 Dec 2023 | CNY | 10.38 | 10.97 | 10.35 | 10.96 | 10.96 | +0.54 (+5.18%) | 11,467,180 |
| 28 Dec 2023 | CNY | 10.28 | 10.46 | 10.05 | 10.42 | 10.42 | +0.13 (+1.26%) | 8,964,400 |
| 27 Dec 2023 | CNY | 10.53 | 10.58 | 10.26 | 10.29 | 10.29 | -0.33 (-3.11%) | 7,103,100 |
| 26 Dec 2023 | CNY | 10.78 | 10.84 | 10.5 | 10.62 | 10.62 | -0.18 (-1.67%) | 5,047,421 |
