| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 8.5 | 8.69 | 7.69 | 7.98 | 7.98 | -0.53 (-6.23%) | 3,559,319 |
| 1 Feb 2024 | CNY | 8.61 | 8.77 | 8.35 | 8.51 | 8.51 | -0.1 (-1.16%) | 2,321,701 |
| 31 Jan 2024 | CNY | 9.29 | 9.29 | 8.6 | 8.61 | 8.61 | -0.6 (-6.51%) | 3,436,017 |
| 30 Jan 2024 | CNY | 9.53 | 9.63 | 9.21 | 9.21 | 9.21 | -0.32 (-3.36%) | 2,211,068 |
| 29 Jan 2024 | CNY | 10.15 | 10.22 | 9.52 | 9.53 | 9.53 | -0.4 (-4.03%) | 2,551,373 |
| 26 Jan 2024 | CNY | 10.27 | 10.34 | 9.91 | 9.93 | 9.93 | -0.34 (-3.31%) | 2,797,837 |
| 25 Jan 2024 | CNY | 9.68 | 10.29 | 9.62 | 10.27 | 10.27 | +0.62 (+6.42%) | 3,850,102 |
| 24 Jan 2024 | CNY | 9.7 | 9.75 | 9.27 | 9.65 | 9.65 | -0.05 (-0.52%) | 3,437,635 |
| 23 Jan 2024 | CNY | 9.56 | 9.7 | 9.45 | 9.7 | 9.7 | +0.09 (+0.94%) | 2,602,072 |
| 22 Jan 2024 | CNY | 10.26 | 10.28 | 9.55 | 9.61 | 9.61 | -0.66 (-6.43%) | 2,670,289 |
| 19 Jan 2024 | CNY | 10.48 | 10.57 | 10.23 | 10.27 | 10.27 | -0.19 (-1.82%) | 1,930,060 |
| 18 Jan 2024 | CNY | 10.46 | 10.55 | 10.17 | 10.46 | 10.46 | -0.01 (-0.10%) | 2,631,163 |
| 17 Jan 2024 | CNY | 10.86 | 10.86 | 10.47 | 10.47 | 10.47 | -0.42 (-3.86%) | 2,363,482 |
| 16 Jan 2024 | CNY | 10.84 | 10.96 | 10.67 | 10.89 | 10.89 | +0.02 (+0.18%) | 2,284,407 |
| 15 Jan 2024 | CNY | 10.75 | 11.05 | 10.72 | 10.87 | 10.87 | +0.03 (+0.28%) | 2,519,791 |
| 12 Jan 2024 | CNY | 11.03 | 11.14 | 10.84 | 10.84 | 10.84 | -0.25 (-2.25%) | 2,470,880 |
| 11 Jan 2024 | CNY | 10.82 | 11.11 | 10.8 | 11.09 | 11.09 | +0.26 (+2.40%) | 2,029,633 |
| 10 Jan 2024 | CNY | 10.97 | 11.03 | 10.71 | 10.83 | 10.83 | -0.15 (-1.37%) | 2,271,752 |
| 9 Jan 2024 | CNY | 11.02 | 11.14 | 10.88 | 10.98 | 10.98 | +0.06 (+0.55%) | 2,357,966 |
| 8 Jan 2024 | CNY | 11.18 | 11.18 | 10.89 | 10.92 | 10.92 | -0.28 (-2.50%) | 1,957,336 |
| 5 Jan 2024 | CNY | 11.38 | 11.51 | 11.12 | 11.2 | 11.2 | -0.15 (-1.32%) | 2,211,786 |
| 4 Jan 2024 | CNY | 11.44 | 11.48 | 11.3 | 11.35 | 11.35 | -0.08 (-0.70%) | 1,790,101 |
| 3 Jan 2024 | CNY | 11.62 | 11.63 | 11.3 | 11.43 | 11.43 | -0.21 (-1.80%) | 2,549,410 |
| 2 Jan 2024 | CNY | 11.72 | 11.87 | 11.63 | 11.64 | 11.64 | -0.18 (-1.52%) | 2,423,435 |
| 29 Dec 2023 | CNY | 11.48 | 11.83 | 11.41 | 11.82 | 11.82 | +0.25 (+2.16%) | 3,082,345 |
| 28 Dec 2023 | CNY | 11.2 | 11.67 | 11.1 | 11.57 | 11.57 | +0.36 (+3.21%) | 4,159,491 |
| 27 Dec 2023 | CNY | 11.01 | 11.26 | 10.85 | 11.21 | 11.21 | +0.25 (+2.28%) | 6,459,351 |
| 26 Dec 2023 | CNY | 11.32 | 11.37 | 10.9 | 10.96 | 10.96 | -0.37 (-3.27%) | 2,801,767 |
| 25 Dec 2023 | CNY | 11.42 | 11.52 | 11.28 | 11.33 | 11.33 | -0.09 (-0.79%) | 1,643,201 |
| 22 Dec 2023 | CNY | 11.7 | 11.73 | 11.38 | 11.42 | 11.42 | -0.28 (-2.39%) | 2,656,555 |
