| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 10.45 | 10.52 | 8.9 | 9.31 | 9.31 | -1.28 (-12.09%) | 18,320,007 |
| 2 Feb 2024 | CNY | 11.44 | 11.68 | 10.01 | 10.59 | 10.59 | -0.77 (-6.78%) | 13,790,773 |
| 1 Feb 2024 | CNY | 11.34 | 11.89 | 11.08 | 11.36 | 11.36 | -0.09 (-0.79%) | 8,886,770 |
| 31 Jan 2024 | CNY | 12.07 | 12.21 | 11.34 | 11.45 | 11.45 | -0.76 (-6.22%) | 9,842,975 |
| 30 Jan 2024 | CNY | 12.6 | 12.88 | 12.16 | 12.21 | 12.21 | -0.48 (-3.78%) | 6,676,645 |
| 29 Jan 2024 | CNY | 13.6 | 13.6 | 12.69 | 12.69 | 12.69 | -0.48 (-3.64%) | 7,601,647 |
| 26 Jan 2024 | CNY | 13.27 | 13.52 | 13.14 | 13.17 | 13.17 | -0.14 (-1.05%) | 8,278,168 |
| 25 Jan 2024 | CNY | 12.99 | 13.41 | 12.72 | 13.31 | 13.31 | +0.37 (+2.86%) | 9,443,854 |
| 24 Jan 2024 | CNY | 12.89 | 13.09 | 12.25 | 12.94 | 12.94 | +0.12 (+0.94%) | 8,869,130 |
| 23 Jan 2024 | CNY | 12.6 | 12.98 | 12.46 | 12.82 | 12.82 | +0.22 (+1.75%) | 9,845,040 |
| 22 Jan 2024 | CNY | 13.59 | 13.61 | 12.44 | 12.6 | 12.6 | -0.89 (-6.60%) | 9,233,313 |
| 19 Jan 2024 | CNY | 13.85 | 14.05 | 13.48 | 13.49 | 13.49 | -0.36 (-2.60%) | 6,458,509 |
| 18 Jan 2024 | CNY | 13.74 | 14.1 | 13.3 | 13.85 | 13.85 | +0.05 (+0.36%) | 9,662,315 |
| 17 Jan 2024 | CNY | 14.3 | 14.35 | 13.8 | 13.8 | 13.8 | -0.5 (-3.50%) | 5,263,621 |
| 16 Jan 2024 | CNY | 14.47 | 14.47 | 14.04 | 14.3 | 14.3 | -0.11 (-0.76%) | 5,486,282 |
| 15 Jan 2024 | CNY | 14.4 | 14.64 | 14.22 | 14.41 | 14.41 | -0.11 (-0.76%) | 4,278,928 |
| 12 Jan 2024 | CNY | 14.85 | 14.95 | 14.52 | 14.52 | 14.52 | -0.41 (-2.75%) | 5,663,901 |
| 11 Jan 2024 | CNY | 14.35 | 15.09 | 14.31 | 14.93 | 14.93 | +0.53 (+3.68%) | 8,024,832 |
| 10 Jan 2024 | CNY | 14.67 | 14.68 | 14.26 | 14.4 | 14.4 | -0.29 (-1.97%) | 4,867,937 |
| 9 Jan 2024 | CNY | 14.82 | 15.08 | 14.5 | 14.69 | 14.69 | -0.04 (-0.27%) | 6,331,845 |
| 8 Jan 2024 | CNY | 15.15 | 15.28 | 14.7 | 14.73 | 14.73 | -0.46 (-3.03%) | 6,649,694 |
| 5 Jan 2024 | CNY | 15.7 | 15.82 | 15.04 | 15.19 | 15.19 | -0.5 (-3.19%) | 7,767,595 |
| 4 Jan 2024 | CNY | 15.77 | 15.83 | 15.47 | 15.69 | 15.69 | 0.0 (0.0%) | 5,289,394 |
| 3 Jan 2024 | CNY | 15.75 | 15.88 | 15.51 | 15.69 | 15.69 | -0.07 (-0.44%) | 6,471,358 |
| 2 Jan 2024 | CNY | 16.5 | 16.58 | 15.75 | 15.76 | 15.76 | -0.69 (-4.19%) | 10,083,937 |
| 29 Dec 2023 | CNY | 16.17 | 16.55 | 16.1 | 16.45 | 16.45 | +0.24 (+1.48%) | 8,264,010 |
| 28 Dec 2023 | CNY | 15.89 | 16.33 | 15.61 | 16.21 | 16.21 | +0.21 (+1.31%) | 8,854,278 |
| 27 Dec 2023 | CNY | 15.75 | 16.15 | 15.75 | 16 | 16 | +0.31 (+1.98%) | 7,983,371 |
| 26 Dec 2023 | CNY | 16.13 | 16.18 | 15.59 | 15.69 | 15.69 | -0.43 (-2.67%) | 6,791,967 |
| 25 Dec 2023 | CNY | 15.95 | 16.3 | 15.67 | 16.12 | 16.12 | 0.0 (0.0%) | 9,316,905 |
