| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 9.69 | 9.78 | 8.8 | 9.11 | 9.11 | -0.71 (-7.23%) | 2,509,667 |
| 1 Feb 2024 | CNY | 9.9 | 9.94 | 9.43 | 9.82 | 9.82 | -0.46 (-4.47%) | 2,547,753 |
| 31 Jan 2024 | CNY | 10.18 | 10.28 | 9.71 | 10.28 | 10.28 | +0.07 (+0.69%) | 1,531,958 |
| 30 Jan 2024 | CNY | 10.7 | 10.7 | 10.08 | 10.21 | 10.21 | -0.49 (-4.58%) | 1,286,400 |
| 29 Jan 2024 | CNY | 11.65 | 11.65 | 10.7 | 10.7 | 10.7 | -0.52 (-4.63%) | 1,899,263 |
| 26 Jan 2024 | CNY | 11.44 | 11.57 | 11.2 | 11.22 | 11.22 | -0.15 (-1.32%) | 1,311,890 |
| 25 Jan 2024 | CNY | 10.66 | 11.45 | 10.66 | 11.37 | 11.37 | +0.63 (+5.87%) | 1,676,678 |
| 24 Jan 2024 | CNY | 10.74 | 10.95 | 10.3 | 10.74 | 10.74 | 0.0 (0.0%) | 1,512,219 |
| 23 Jan 2024 | CNY | 10.87 | 11 | 10.4 | 10.74 | 10.74 | 0.0 (0.0%) | 1,889,711 |
| 22 Jan 2024 | CNY | 11.29 | 11.47 | 10.66 | 10.74 | 10.74 | -0.62 (-5.46%) | 1,986,578 |
| 19 Jan 2024 | CNY | 11.61 | 11.79 | 11.32 | 11.36 | 11.36 | -0.21 (-1.82%) | 1,357,916 |
| 18 Jan 2024 | CNY | 11.68 | 11.95 | 11.23 | 11.57 | 11.57 | -0.27 (-2.28%) | 2,100,435 |
| 17 Jan 2024 | CNY | 12.25 | 12.26 | 11.84 | 11.84 | 11.84 | -0.39 (-3.19%) | 1,548,915 |
| 16 Jan 2024 | CNY | 12.29 | 12.38 | 12.08 | 12.23 | 12.23 | -0.37 (-2.94%) | 1,269,446 |
| 15 Jan 2024 | CNY | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 1,778,338 |
| 12 Jan 2024 | CNY | 12.41 | 12.66 | 12.39 | 12.6 | 12.6 | 0.0 (0.0%) | 1,559,059 |
| 11 Jan 2024 | CNY | 12.44 | 12.61 | 12.27 | 12.6 | 12.6 | -0.07 (-0.55%) | 2,285,018 |
| 10 Jan 2024 | CNY | 12.54 | 12.68 | 12.29 | 12.67 | 12.67 | +0.23 (+1.85%) | 1,463,731 |
| 9 Jan 2024 | CNY | 12.53 | 12.73 | 12.38 | 12.44 | 12.44 | 0.0 (0.0%) | 2,102,244 |
| 8 Jan 2024 | CNY | 12.72 | 12.72 | 12.44 | 12.44 | 12.44 | -0.29 (-2.28%) | 1,435,009 |
| 5 Jan 2024 | CNY | 13.06 | 13.12 | 12.59 | 12.73 | 12.73 | -0.32 (-2.45%) | 1,937,629 |
| 4 Jan 2024 | CNY | 13.11 | 13.16 | 12.92 | 13.05 | 13.05 | -0.09 (-0.68%) | 774,662 |
| 3 Jan 2024 | CNY | 13.16 | 13.2 | 12.92 | 13.14 | 13.14 | -0.02 (-0.15%) | 763,035 |
| 2 Jan 2024 | CNY | 13.05 | 13.25 | 13.04 | 13.16 | 13.16 | +0.14 (+1.08%) | 984,251 |
| 29 Dec 2023 | CNY | 12.88 | 13.04 | 12.72 | 13.02 | 13.02 | +0.21 (+1.64%) | 787,529 |
| 28 Dec 2023 | CNY | 12.44 | 12.99 | 12.31 | 12.81 | 12.81 | +0.4 (+3.22%) | 1,002,369 |
| 27 Dec 2023 | CNY | 12.33 | 12.5 | 12.25 | 12.41 | 12.41 | +0.1 (+0.81%) | 709,230 |
| 26 Dec 2023 | CNY | 12.61 | 12.63 | 12.24 | 12.31 | 12.31 | -0.34 (-2.69%) | 1,123,416 |
| 25 Dec 2023 | CNY | 12.94 | 12.94 | 12.53 | 12.65 | 12.65 | -0.13 (-1.02%) | 1,019,831 |
| 22 Dec 2023 | CNY | 13 | 13.06 | 12.7 | 12.78 | 12.78 | -0.24 (-1.84%) | 1,436,078 |
