| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 11.02 | 11.28 | 10.16 | 10.3 | 10.3 | -0.84 (-7.54%) | 2,157,416 |
| 1 Feb 2024 | CNY | 11.31 | 11.38 | 10.94 | 11.14 | 11.14 | -0.14 (-1.24%) | 1,545,011 |
| 31 Jan 2024 | CNY | 11.63 | 11.86 | 11.28 | 11.28 | 11.28 | -0.51 (-4.33%) | 1,457,384 |
| 30 Jan 2024 | CNY | 11.99 | 12.14 | 11.76 | 11.79 | 11.79 | -0.26 (-2.16%) | 1,154,848 |
| 29 Jan 2024 | CNY | 12.59 | 12.59 | 12.05 | 12.05 | 12.05 | -0.4 (-3.21%) | 905,950 |
| 26 Jan 2024 | CNY | 12.59 | 12.65 | 12.36 | 12.45 | 12.45 | +0.03 (+0.24%) | 1,039,543 |
| 25 Jan 2024 | CNY | 11.91 | 12.46 | 11.86 | 12.42 | 12.42 | +0.51 (+4.28%) | 1,339,471 |
| 24 Jan 2024 | CNY | 11.75 | 11.98 | 11.48 | 11.91 | 11.91 | +0.19 (+1.62%) | 1,153,736 |
| 23 Jan 2024 | CNY | 11.68 | 11.83 | 11.51 | 11.72 | 11.72 | +0.04 (+0.34%) | 1,216,401 |
| 22 Jan 2024 | CNY | 12.35 | 12.45 | 11.55 | 11.68 | 11.68 | -0.75 (-6.03%) | 1,553,709 |
| 19 Jan 2024 | CNY | 12.58 | 12.69 | 12.34 | 12.43 | 12.43 | -0.16 (-1.27%) | 1,227,907 |
| 18 Jan 2024 | CNY | 12.71 | 12.84 | 12.32 | 12.59 | 12.59 | -0.24 (-1.87%) | 1,898,807 |
| 17 Jan 2024 | CNY | 13.2 | 13.2 | 12.8 | 12.83 | 12.83 | -0.39 (-2.95%) | 1,055,910 |
| 16 Jan 2024 | CNY | 13.28 | 13.3 | 12.98 | 13.22 | 13.22 | 0.0 (0.0%) | 1,216,678 |
| 15 Jan 2024 | CNY | 13.55 | 13.55 | 13.2 | 13.22 | 13.22 | -0.23 (-1.71%) | 1,183,173 |
| 12 Jan 2024 | CNY | 13.48 | 13.86 | 13.45 | 13.45 | 13.45 | +0.09 (+0.67%) | 2,240,912 |
| 11 Jan 2024 | CNY | 13.09 | 13.42 | 13.03 | 13.36 | 13.36 | +0.28 (+2.14%) | 754,173 |
| 10 Jan 2024 | CNY | 13.29 | 13.35 | 13.01 | 13.08 | 13.08 | -0.14 (-1.06%) | 733,314 |
| 9 Jan 2024 | CNY | 13.53 | 13.53 | 13.14 | 13.22 | 13.22 | -0.09 (-0.68%) | 821,400 |
| 8 Jan 2024 | CNY | 13.47 | 13.54 | 13.3 | 13.31 | 13.31 | -0.16 (-1.19%) | 702,602 |
| 5 Jan 2024 | CNY | 13.58 | 13.75 | 13.4 | 13.47 | 13.47 | -0.14 (-1.03%) | 1,041,451 |
| 4 Jan 2024 | CNY | 13.69 | 13.69 | 13.48 | 13.61 | 13.61 | -0.01 (-0.07%) | 971,505 |
| 3 Jan 2024 | CNY | 13.73 | 13.76 | 13.56 | 13.62 | 13.62 | -0.21 (-1.52%) | 1,401,309 |
| 2 Jan 2024 | CNY | 13.49 | 13.86 | 13.49 | 13.83 | 13.83 | +0.37 (+2.75%) | 2,019,260 |
| 29 Dec 2023 | CNY | 13.36 | 13.5 | 13.22 | 13.46 | 13.46 | +0.1 (+0.75%) | 902,501 |
| 28 Dec 2023 | CNY | 13.04 | 13.41 | 12.92 | 13.36 | 13.36 | +0.32 (+2.45%) | 1,190,986 |
| 27 Dec 2023 | CNY | 13.19 | 13.22 | 12.85 | 13.04 | 13.04 | -0.18 (-1.36%) | 894,494 |
| 26 Dec 2023 | CNY | 13.16 | 13.25 | 12.93 | 13.22 | 13.22 | +0.16 (+1.23%) | 1,078,505 |
| 25 Dec 2023 | CNY | 13.16 | 13.28 | 12.97 | 13.06 | 13.06 | -0.14 (-1.06%) | 805,423 |
| 22 Dec 2023 | CNY | 13.48 | 13.48 | 13.16 | 13.2 | 13.2 | -0.22 (-1.64%) | 1,273,597 |
