| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 9.15 | 9.15 | 7.84 | 7.98 | 7.98 | -0.9 (-10.14%) | 10,218,759 |
| 6 Feb 2024 | CNY | 9.09 | 9.22 | 7.9 | 8.88 | 8.88 | +0.14 (+1.60%) | 6,805,810 |
| 5 Feb 2024 | CNY | 9.72 | 9.78 | 8.4 | 8.74 | 8.74 | -1.1 (-11.18%) | 6,310,880 |
| 2 Feb 2024 | CNY | 10.27 | 10.72 | 9.43 | 9.84 | 9.84 | -0.74 (-6.99%) | 5,613,444 |
| 1 Feb 2024 | CNY | 10.65 | 10.92 | 10.4 | 10.58 | 10.58 | -0.25 (-2.31%) | 5,027,962 |
| 31 Jan 2024 | CNY | 11.22 | 11.75 | 10.68 | 10.83 | 10.83 | -0.67 (-5.83%) | 3,993,745 |
| 30 Jan 2024 | CNY | 12.05 | 12.06 | 11.45 | 11.5 | 11.5 | -0.39 (-3.28%) | 2,612,827 |
| 29 Jan 2024 | CNY | 12.21 | 12.39 | 11.77 | 11.89 | 11.89 | -0.19 (-1.57%) | 3,177,447 |
| 26 Jan 2024 | CNY | 12.78 | 12.78 | 11.97 | 12.08 | 12.08 | -0.59 (-4.66%) | 3,412,019 |
| 25 Jan 2024 | CNY | 11.95 | 12.72 | 11.8 | 12.67 | 12.67 | +0.74 (+6.20%) | 3,198,801 |
| 24 Jan 2024 | CNY | 12.3 | 12.38 | 11.52 | 11.93 | 11.93 | -0.22 (-1.81%) | 2,991,886 |
| 23 Jan 2024 | CNY | 12.34 | 12.37 | 11.98 | 12.15 | 12.15 | -0.1 (-0.82%) | 3,508,477 |
| 22 Jan 2024 | CNY | 13.1 | 13.19 | 12.15 | 12.25 | 12.25 | -0.92 (-6.99%) | 2,764,433 |
| 19 Jan 2024 | CNY | 13.09 | 13.31 | 12.94 | 13.17 | 13.17 | +0.07 (+0.53%) | 2,595,444 |
| 18 Jan 2024 | CNY | 13.29 | 13.4 | 12.7 | 13.1 | 13.1 | -0.3 (-2.24%) | 5,229,091 |
| 17 Jan 2024 | CNY | 14.22 | 14.22 | 13.39 | 13.4 | 13.4 | -0.71 (-5.03%) | 3,056,166 |
| 16 Jan 2024 | CNY | 14.3 | 14.32 | 13.97 | 14.11 | 14.11 | -0.19 (-1.33%) | 1,449,155 |
| 15 Jan 2024 | CNY | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 1,511,477 |
| 12 Jan 2024 | CNY | 14.53 | 14.87 | 14.25 | 14.3 | 14.3 | -0.09 (-0.63%) | 2,176,610 |
| 11 Jan 2024 | CNY | 14.37 | 14.51 | 14.21 | 14.39 | 14.39 | +0.12 (+0.84%) | 1,611,059 |
| 10 Jan 2024 | CNY | 14.39 | 14.59 | 14.19 | 14.27 | 14.27 | -0.29 (-1.99%) | 1,026,835 |
| 9 Jan 2024 | CNY | 14.57 | 14.71 | 14.27 | 14.56 | 14.56 | +0.17 (+1.18%) | 2,363,731 |
| 8 Jan 2024 | CNY | 14.62 | 14.77 | 14.38 | 14.39 | 14.39 | -0.31 (-2.11%) | 2,485,949 |
| 5 Jan 2024 | CNY | 15.21 | 15.46 | 14.67 | 14.7 | 14.7 | -0.55 (-3.61%) | 2,681,894 |
| 4 Jan 2024 | CNY | 15.21 | 15.26 | 15.03 | 15.25 | 15.25 | -0.01 (-0.07%) | 1,592,065 |
| 3 Jan 2024 | CNY | 15.54 | 15.77 | 15.16 | 15.26 | 15.26 | -0.28 (-1.80%) | 1,754,134 |
| 2 Jan 2024 | CNY | 15.8 | 16.1 | 15.29 | 15.54 | 15.54 | -0.26 (-1.65%) | 2,829,547 |
| 29 Dec 2023 | CNY | 15.62 | 16.08 | 15.35 | 15.8 | 15.8 | +0.33 (+2.13%) | 3,905,763 |
| 28 Dec 2023 | CNY | 15.17 | 15.69 | 14.97 | 15.47 | 15.47 | +0.27 (+1.78%) | 2,595,103 |
| 27 Dec 2023 | CNY | 15.29 | 15.43 | 15.15 | 15.2 | 15.2 | -0.08 (-0.52%) | 1,966,926 |
