| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 11.43 | 11.44 | 11.12 | 11.17 | 11.17 | -0.26 (-2.27%) | 5,720,909 |
| 25 Jan 2024 | CNY | 11.22 | 11.43 | 10.96 | 11.43 | 11.43 | +0.35 (+3.16%) | 7,653,224 |
| 24 Jan 2024 | CNY | 11.03 | 11.14 | 10.67 | 11.08 | 11.08 | +0.04 (+0.36%) | 7,234,100 |
| 23 Jan 2024 | CNY | 11.05 | 11.24 | 10.79 | 11.04 | 11.04 | -0.07 (-0.63%) | 10,191,145 |
| 22 Jan 2024 | CNY | 12.08 | 12.08 | 11 | 11.11 | 11.11 | -0.99 (-8.18%) | 10,366,225 |
| 19 Jan 2024 | CNY | 12.2 | 12.27 | 11.97 | 12.1 | 12.1 | -0.09 (-0.74%) | 4,725,717 |
| 18 Jan 2024 | CNY | 12.02 | 12.22 | 11.87 | 12.19 | 12.19 | +0.06 (+0.49%) | 7,476,257 |
| 17 Jan 2024 | CNY | 12.45 | 12.51 | 12.13 | 12.13 | 12.13 | -0.38 (-3.04%) | 6,003,252 |
| 16 Jan 2024 | CNY | 12.5 | 12.52 | 12.25 | 12.51 | 12.51 | -0.02 (-0.16%) | 6,673,424 |
| 15 Jan 2024 | CNY | 12.64 | 12.64 | 12.35 | 12.53 | 12.53 | -0.39 (-3.02%) | 7,212,018 |
| 12 Jan 2024 | CNY | 13.04 | 13.08 | 12.67 | 12.92 | 12.92 | -0.09 (-0.69%) | 7,531,438 |
| 11 Jan 2024 | CNY | 12.56 | 13.06 | 12.55 | 13.01 | 13.01 | +0.35 (+2.76%) | 9,014,413 |
| 10 Jan 2024 | CNY | 12.95 | 12.97 | 12.59 | 12.66 | 12.66 | -0.29 (-2.24%) | 8,340,812 |
| 9 Jan 2024 | CNY | 12.65 | 13.18 | 12.62 | 12.95 | 12.95 | +0.35 (+2.78%) | 12,376,190 |
| 8 Jan 2024 | CNY | 12.87 | 13.02 | 12.6 | 12.6 | 12.6 | -0.35 (-2.70%) | 8,944,005 |
| 5 Jan 2024 | CNY | 13.37 | 13.62 | 12.84 | 12.95 | 12.95 | -0.45 (-3.36%) | 14,039,044 |
| 4 Jan 2024 | CNY | 13.53 | 13.64 | 13.16 | 13.4 | 13.4 | -0.23 (-1.69%) | 13,684,475 |
| 3 Jan 2024 | CNY | 14.16 | 14.28 | 13.45 | 13.63 | 13.63 | -0.73 (-5.08%) | 23,472,897 |
| 2 Jan 2024 | CNY | 14.96 | 15.15 | 14.29 | 14.36 | 14.36 | -0.73 (-4.84%) | 26,803,569 |
| 29 Dec 2023 | CNY | 15 | 15.66 | 14.82 | 15.09 | 15.09 | +0.02 (+0.13%) | 37,710,857 |
| 28 Dec 2023 | CNY | 14.11 | 15.07 | 13.9 | 15.07 | 15.07 | +1.37 (+10%) | 28,078,017 |
| 27 Dec 2023 | CNY | 13.91 | 14 | 13.44 | 13.7 | 13.7 | -0.39 (-2.77%) | 19,795,218 |
| 26 Dec 2023 | CNY | 15.47 | 15.56 | 14.09 | 14.09 | 14.09 | -1.56 (-9.97%) | 27,897,972 |
| 25 Dec 2023 | CNY | 15.53 | 15.9 | 15.12 | 15.65 | 15.65 | +0.13 (+0.84%) | 20,772,870 |
| 22 Dec 2023 | CNY | 15.95 | 16.33 | 15.21 | 15.52 | 15.52 | -0.37 (-2.33%) | 28,357,611 |
| 21 Dec 2023 | CNY | 15.35 | 16 | 14.79 | 15.89 | 15.89 | +0.48 (+3.11%) | 27,431,631 |
| 20 Dec 2023 | CNY | 16.1 | 16.72 | 15.36 | 15.41 | 15.41 | -0.69 (-4.29%) | 35,222,913 |
| 19 Dec 2023 | CNY | 15.43 | 16.19 | 15.28 | 16.1 | 16.1 | +0.46 (+2.94%) | 28,532,479 |
| 18 Dec 2023 | CNY | 15.01 | 16.35 | 14.98 | 15.64 | 15.64 | +0.51 (+3.37%) | 29,717,030 |
| 15 Dec 2023 | CNY | 15.15 | 15.28 | 14.66 | 15.13 | 15.13 | +0.22 (+1.48%) | 18,748,122 |
