| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 9.36 | 10.03 | 9.26 | 9.99 | 9.99 | +0.63 (+6.73%) | 2,620,341 |
| 24 Jan 2024 | CNY | 9.37 | 9.66 | 8.96 | 9.36 | 9.36 | -0.03 (-0.32%) | 2,512,604 |
| 23 Jan 2024 | CNY | 9.47 | 9.7 | 9.24 | 9.39 | 9.39 | -0.28 (-2.90%) | 3,698,299 |
| 22 Jan 2024 | CNY | 10.5 | 10.57 | 9.59 | 9.67 | 9.67 | -0.83 (-7.90%) | 2,383,566 |
| 19 Jan 2024 | CNY | 10.75 | 10.98 | 10.48 | 10.5 | 10.5 | -0.18 (-1.69%) | 1,907,111 |
| 18 Jan 2024 | CNY | 10.91 | 11.09 | 10.38 | 10.68 | 10.68 | -0.27 (-2.47%) | 3,360,324 |
| 17 Jan 2024 | CNY | 11.4 | 11.42 | 10.93 | 10.95 | 10.95 | -0.39 (-3.44%) | 1,341,271 |
| 16 Jan 2024 | CNY | 11.42 | 11.64 | 11.18 | 11.34 | 11.34 | -0.3 (-2.58%) | 2,140,393 |
| 15 Jan 2024 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 1,986,942 |
| 12 Jan 2024 | CNY | 11.78 | 11.99 | 11.62 | 11.64 | 11.64 | -0.1 (-0.85%) | 1,335,783 |
| 11 Jan 2024 | CNY | 11.63 | 11.79 | 11.46 | 11.74 | 11.74 | +0.23 (+2.00%) | 1,382,058 |
| 10 Jan 2024 | CNY | 11.69 | 11.88 | 11.36 | 11.51 | 11.51 | -0.09 (-0.78%) | 1,998,068 |
| 9 Jan 2024 | CNY | 11.56 | 11.93 | 11.5 | 11.6 | 11.6 | +0.07 (+0.61%) | 1,806,242 |
| 8 Jan 2024 | CNY | 11.87 | 11.99 | 11.49 | 11.53 | 11.53 | -0.32 (-2.70%) | 2,064,381 |
| 5 Jan 2024 | CNY | 12.09 | 12.35 | 11.79 | 11.85 | 11.85 | -0.31 (-2.55%) | 2,304,734 |
| 4 Jan 2024 | CNY | 12.28 | 12.37 | 12.08 | 12.16 | 12.16 | -0.12 (-0.98%) | 1,090,727 |
| 3 Jan 2024 | CNY | 12.3 | 12.41 | 12.12 | 12.28 | 12.28 | -0.04 (-0.32%) | 1,891,122 |
| 2 Jan 2024 | CNY | 12.45 | 12.52 | 12.25 | 12.32 | 12.32 | -0.13 (-1.04%) | 2,271,191 |
| 29 Dec 2023 | CNY | 12.11 | 12.49 | 12.11 | 12.45 | 12.45 | +0.24 (+1.97%) | 2,377,636 |
| 28 Dec 2023 | CNY | 11.54 | 12.29 | 11.45 | 12.21 | 12.21 | +0.59 (+5.08%) | 2,892,057 |
| 27 Dec 2023 | CNY | 11.59 | 11.7 | 11.35 | 11.62 | 11.62 | +0.11 (+0.96%) | 1,548,968 |
| 26 Dec 2023 | CNY | 11.77 | 11.84 | 11.33 | 11.51 | 11.51 | -0.29 (-2.46%) | 1,753,524 |
| 25 Dec 2023 | CNY | 11.72 | 11.89 | 11.56 | 11.8 | 11.8 | +0.02 (+0.17%) | 1,797,177 |
| 22 Dec 2023 | CNY | 12.01 | 12.05 | 11.71 | 11.78 | 11.78 | -0.18 (-1.51%) | 1,679,510 |
| 21 Dec 2023 | CNY | 11.91 | 12.06 | 11.51 | 11.96 | 11.96 | +0.03 (+0.25%) | 2,155,455 |
| 20 Dec 2023 | CNY | 11.9 | 12.09 | 11.8 | 11.93 | 11.93 | +0.03 (+0.25%) | 2,260,470 |
| 19 Dec 2023 | CNY | 11.59 | 11.99 | 11.59 | 11.9 | 11.9 | +0.2 (+1.71%) | 1,685,454 |
| 18 Dec 2023 | CNY | 11.93 | 11.98 | 11.66 | 11.7 | 11.7 | -0.26 (-2.17%) | 1,563,775 |
| 15 Dec 2023 | CNY | 11.91 | 12.05 | 11.83 | 11.96 | 11.96 | +0.1 (+0.84%) | 1,505,552 |
| 14 Dec 2023 | CNY | 11.99 | 12.17 | 11.84 | 11.86 | 11.86 | 0.0 (0.0%) | 1,736,649 |
