| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 10.42 | 10.55 | 9.02 | 9.48 | 9.48 | -0.98 (-9.37%) | 2,700,264 |
| 1 Feb 2024 | CNY | 10.51 | 10.74 | 9.96 | 10.46 | 10.46 | -0.09 (-0.85%) | 2,079,518 |
| 31 Jan 2024 | CNY | 11.29 | 11.29 | 10.43 | 10.55 | 10.55 | -0.76 (-6.72%) | 1,508,914 |
| 30 Jan 2024 | CNY | 11.59 | 11.88 | 11.2 | 11.31 | 11.31 | -0.3 (-2.58%) | 1,320,786 |
| 29 Jan 2024 | CNY | 12.01 | 12.19 | 11.57 | 11.61 | 11.61 | -0.41 (-3.41%) | 1,832,821 |
| 26 Jan 2024 | CNY | 11.9 | 12.38 | 11.64 | 12.02 | 12.02 | +0.07 (+0.59%) | 2,625,160 |
| 25 Jan 2024 | CNY | 10.99 | 11.96 | 10.99 | 11.95 | 11.95 | +1.05 (+9.63%) | 2,024,609 |
| 24 Jan 2024 | CNY | 10.81 | 11.1 | 10.42 | 10.9 | 10.9 | +0.12 (+1.11%) | 2,340,988 |
| 23 Jan 2024 | CNY | 11.04 | 11.04 | 10.5 | 10.78 | 10.78 | -0.41 (-3.66%) | 2,286,798 |
| 22 Jan 2024 | CNY | 12.1 | 12.1 | 10.66 | 11.19 | 11.19 | -0.83 (-6.91%) | 1,704,984 |
| 19 Jan 2024 | CNY | 12.46 | 12.46 | 11.99 | 12.02 | 12.02 | -0.44 (-3.53%) | 1,190,780 |
| 18 Jan 2024 | CNY | 12.55 | 12.73 | 12 | 12.46 | 12.46 | -0.27 (-2.12%) | 2,090,955 |
| 17 Jan 2024 | CNY | 12.83 | 13.13 | 12.72 | 12.73 | 12.73 | -0.12 (-0.93%) | 1,320,148 |
| 16 Jan 2024 | CNY | 13.71 | 13.71 | 12.65 | 12.85 | 12.85 | -0.36 (-2.73%) | 949,185 |
| 15 Jan 2024 | CNY | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.0 (0.0%) | 915,167 |
| 12 Jan 2024 | CNY | 13.3 | 13.62 | 13.17 | 13.21 | 13.21 | -0.04 (-0.30%) | 1,566,840 |
| 11 Jan 2024 | CNY | 12.92 | 13.3 | 12.92 | 13.25 | 13.25 | +0.2 (+1.53%) | 626,049 |
| 10 Jan 2024 | CNY | 13.13 | 13.26 | 12.96 | 13.05 | 13.05 | -0.12 (-0.91%) | 798,916 |
| 9 Jan 2024 | CNY | 13.13 | 13.37 | 12.9 | 13.17 | 13.17 | +0.01 (+0.08%) | 1,078,594 |
| 8 Jan 2024 | CNY | 13.19 | 13.5 | 13.12 | 13.16 | 13.16 | -0.07 (-0.53%) | 959,020 |
| 5 Jan 2024 | CNY | 13.4 | 13.58 | 13.16 | 13.23 | 13.23 | -0.12 (-0.90%) | 1,206,227 |
| 4 Jan 2024 | CNY | 13.2 | 13.4 | 13.2 | 13.35 | 13.35 | +0.1 (+0.75%) | 1,036,048 |
| 3 Jan 2024 | CNY | 13.1 | 13.35 | 13.02 | 13.25 | 13.25 | +0.05 (+0.38%) | 1,725,909 |
| 2 Jan 2024 | CNY | 12.84 | 13.26 | 12.83 | 13.2 | 13.2 | +0.37 (+2.88%) | 1,622,700 |
| 29 Dec 2023 | CNY | 12.59 | 12.91 | 12.47 | 12.83 | 12.83 | +0.28 (+2.23%) | 1,436,894 |
| 28 Dec 2023 | CNY | 12.45 | 12.75 | 12.19 | 12.55 | 12.55 | +0.14 (+1.13%) | 1,082,302 |
| 27 Dec 2023 | CNY | 12.18 | 12.49 | 12.18 | 12.41 | 12.41 | +0.21 (+1.72%) | 1,297,492 |
| 26 Dec 2023 | CNY | 12.53 | 12.53 | 12.19 | 12.2 | 12.2 | -0.18 (-1.45%) | 860,878 |
| 25 Dec 2023 | CNY | 12.65 | 12.71 | 12.21 | 12.38 | 12.38 | -0.25 (-1.98%) | 1,266,754 |
| 22 Dec 2023 | CNY | 12.92 | 12.96 | 12.59 | 12.63 | 12.63 | -0.3 (-2.32%) | 1,031,989 |
