| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 6.39 | 6.66 | 6.04 | 6.13 | 6.13 | -0.3 (-4.67%) | 7,304,570 |
| 6 Feb 2024 | CNY | 6.13 | 6.72 | 5.66 | 6.43 | 6.43 | +0.31 (+5.07%) | 8,055,584 |
| 5 Feb 2024 | CNY | 7.1 | 7.32 | 6 | 6.12 | 6.12 | -1.09 (-15.12%) | 7,686,751 |
| 2 Feb 2024 | CNY | 7.85 | 7.91 | 6.91 | 7.21 | 7.21 | -0.54 (-6.97%) | 6,559,605 |
| 1 Feb 2024 | CNY | 7.94 | 8.09 | 7.75 | 7.75 | 7.75 | -0.2 (-2.52%) | 3,217,759 |
| 31 Jan 2024 | CNY | 8.5 | 8.57 | 7.89 | 7.95 | 7.95 | -0.62 (-7.23%) | 4,880,006 |
| 30 Jan 2024 | CNY | 8.87 | 8.94 | 8.56 | 8.57 | 8.57 | -0.33 (-3.71%) | 2,257,010 |
| 29 Jan 2024 | CNY | 9.39 | 9.42 | 8.9 | 8.9 | 8.9 | -0.36 (-3.89%) | 2,828,339 |
| 26 Jan 2024 | CNY | 9.39 | 9.48 | 9.24 | 9.26 | 9.26 | -0.13 (-1.38%) | 3,629,037 |
| 25 Jan 2024 | CNY | 9.03 | 9.48 | 8.93 | 9.39 | 9.39 | +0.38 (+4.22%) | 3,687,133 |
| 24 Jan 2024 | CNY | 8.97 | 9.13 | 8.61 | 9.01 | 9.01 | +0.05 (+0.56%) | 4,973,874 |
| 23 Jan 2024 | CNY | 9.07 | 9.26 | 8.93 | 8.96 | 8.96 | -0.13 (-1.43%) | 5,185,646 |
| 22 Jan 2024 | CNY | 9.65 | 9.8 | 9 | 9.09 | 9.09 | -0.54 (-5.61%) | 4,819,729 |
| 19 Jan 2024 | CNY | 10 | 10.05 | 9.62 | 9.63 | 9.63 | -0.32 (-3.22%) | 4,281,574 |
| 18 Jan 2024 | CNY | 9.88 | 9.99 | 9.55 | 9.95 | 9.95 | +0.03 (+0.30%) | 5,151,063 |
| 17 Jan 2024 | CNY | 10.25 | 10.25 | 9.89 | 9.92 | 9.92 | -0.33 (-3.22%) | 2,793,308 |
| 16 Jan 2024 | CNY | 10.13 | 10.26 | 10 | 10.25 | 10.25 | +0.11 (+1.08%) | 3,988,522 |
| 15 Jan 2024 | CNY | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 3,182,554 |
| 12 Jan 2024 | CNY | 10.37 | 10.37 | 10.06 | 10.14 | 10.14 | -0.28 (-2.69%) | 4,881,567 |
| 11 Jan 2024 | CNY | 10.32 | 10.53 | 10.29 | 10.42 | 10.42 | +0.1 (+0.97%) | 5,521,925 |
| 10 Jan 2024 | CNY | 10.75 | 10.77 | 10.11 | 10.32 | 10.32 | -0.52 (-4.80%) | 7,392,713 |
| 9 Jan 2024 | CNY | 10.86 | 11.28 | 10.76 | 10.84 | 10.84 | +0.09 (+0.84%) | 7,851,123 |
| 8 Jan 2024 | CNY | 11.08 | 11.18 | 10.7 | 10.75 | 10.75 | -0.35 (-3.15%) | 5,994,895 |
| 5 Jan 2024 | CNY | 11.58 | 11.98 | 11.02 | 11.1 | 11.1 | -0.69 (-5.85%) | 12,044,904 |
| 4 Jan 2024 | CNY | 12.25 | 12.29 | 11.62 | 11.79 | 11.79 | -0.46 (-3.76%) | 11,529,494 |
| 3 Jan 2024 | CNY | 12.99 | 13 | 12.21 | 12.25 | 12.25 | -0.84 (-6.42%) | 13,593,583 |
| 2 Jan 2024 | CNY | 13.42 | 13.55 | 12.9 | 13.09 | 13.09 | -0.22 (-1.65%) | 11,867,183 |
| 29 Dec 2023 | CNY | 12.25 | 14.08 | 12.18 | 13.31 | 13.31 | +1.14 (+9.37%) | 26,253,941 |
| 28 Dec 2023 | CNY | 12.29 | 12.39 | 11.9 | 12.17 | 12.17 | -0.21 (-1.70%) | 11,513,516 |
| 27 Dec 2023 | CNY | 11.99 | 12.5 | 11.7 | 12.38 | 12.38 | +0.55 (+4.65%) | 13,472,341 |
