| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 10.16 | 10.53 | 9.72 | 9.93 | 9.93 | -0.15 (-1.49%) | 7,372,532 |
| 6 Feb 2024 | CNY | 9.51 | 10.35 | 8.85 | 10.08 | 10.08 | +0.46 (+4.78%) | 7,268,127 |
| 5 Feb 2024 | CNY | 10.5 | 10.51 | 9.28 | 9.62 | 9.62 | -1.04 (-9.76%) | 6,468,100 |
| 2 Feb 2024 | CNY | 11.38 | 11.56 | 10.16 | 10.66 | 10.66 | -0.72 (-6.33%) | 5,644,609 |
| 1 Feb 2024 | CNY | 11.35 | 11.8 | 11.07 | 11.38 | 11.38 | +0.06 (+0.53%) | 4,192,143 |
| 31 Jan 2024 | CNY | 12.13 | 12.13 | 11.24 | 11.32 | 11.32 | -0.57 (-4.79%) | 4,393,925 |
| 30 Jan 2024 | CNY | 12.05 | 12.36 | 11.85 | 11.89 | 11.89 | -0.28 (-2.30%) | 2,958,968 |
| 29 Jan 2024 | CNY | 12.51 | 12.93 | 12.08 | 12.17 | 12.17 | -0.34 (-2.72%) | 3,484,682 |
| 26 Jan 2024 | CNY | 13.02 | 13.29 | 12.39 | 12.51 | 12.51 | -0.66 (-5.01%) | 5,141,243 |
| 25 Jan 2024 | CNY | 12.49 | 13.2 | 12.34 | 13.17 | 13.17 | +0.77 (+6.21%) | 4,827,034 |
| 24 Jan 2024 | CNY | 12.53 | 12.64 | 11.81 | 12.4 | 12.4 | -0.03 (-0.24%) | 3,518,171 |
| 23 Jan 2024 | CNY | 12.54 | 12.54 | 12.09 | 12.43 | 12.43 | -0.06 (-0.48%) | 3,668,556 |
| 22 Jan 2024 | CNY | 13.8 | 13.8 | 12.38 | 12.49 | 12.49 | -1.11 (-8.16%) | 5,034,917 |
| 19 Jan 2024 | CNY | 13.8 | 14.03 | 13.59 | 13.6 | 13.6 | -0.24 (-1.73%) | 2,609,530 |
| 18 Jan 2024 | CNY | 13.9 | 13.95 | 13.35 | 13.84 | 13.84 | -0.14 (-1.00%) | 4,796,966 |
| 17 Jan 2024 | CNY | 14.41 | 14.62 | 13.92 | 13.98 | 13.98 | -0.59 (-4.05%) | 3,286,547 |
| 16 Jan 2024 | CNY | 14.7 | 14.84 | 14.25 | 14.57 | 14.57 | -0.16 (-1.09%) | 4,140,606 |
| 15 Jan 2024 | CNY | 14.85 | 15.09 | 14.64 | 14.73 | 14.73 | -0.26 (-1.73%) | 3,771,409 |
| 12 Jan 2024 | CNY | 15.22 | 15.88 | 14.98 | 14.99 | 14.99 | -0.07 (-0.46%) | 6,632,681 |
| 11 Jan 2024 | CNY | 14.7 | 15.16 | 14.69 | 15.06 | 15.06 | +0.65 (+4.51%) | 5,882,431 |
| 10 Jan 2024 | CNY | 14.6 | 14.78 | 14.1 | 14.41 | 14.41 | -0.38 (-2.57%) | 5,599,482 |
| 9 Jan 2024 | CNY | 15.66 | 15.94 | 14.41 | 14.79 | 14.79 | -0.7 (-4.52%) | 11,689,795 |
| 8 Jan 2024 | CNY | 17.35 | 17.62 | 15.26 | 15.49 | 15.49 | -1.61 (-9.42%) | 14,418,464 |
| 5 Jan 2024 | CNY | 17.06 | 17.29 | 16.7 | 17.1 | 17.1 | +0.04 (+0.23%) | 13,007,218 |
| 4 Jan 2024 | CNY | 15.3 | 17.48 | 15.3 | 17.06 | 17.06 | +2.14 (+14.34%) | 20,585,024 |
| 3 Jan 2024 | CNY | 15 | 15.25 | 14.7 | 14.92 | 14.92 | -0.23 (-1.52%) | 3,827,535 |
| 2 Jan 2024 | CNY | 15.08 | 15.3 | 14.51 | 15.15 | 15.15 | +0.16 (+1.07%) | 5,027,121 |
| 29 Dec 2023 | CNY | 14.72 | 15.1 | 14.72 | 14.99 | 14.99 | +0.12 (+0.81%) | 1,796,956 |
| 28 Dec 2023 | CNY | 14.8 | 15.05 | 14.45 | 14.87 | 14.87 | +0.17 (+1.16%) | 2,317,456 |
| 27 Dec 2023 | CNY | 14.6 | 14.73 | 14.43 | 14.7 | 14.7 | +0.13 (+0.89%) | 1,265,174 |
