| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 14.9 | 15.3 | 14.63 | 14.66 | 14.66 | -0.28 (-1.87%) | 3,493,085 |
| 25 Jan 2024 | CNY | 14.19 | 14.97 | 14.19 | 14.94 | 14.94 | +0.65 (+4.55%) | 2,614,800 |
| 24 Jan 2024 | CNY | 14.15 | 14.35 | 13.71 | 14.29 | 14.29 | +0.18 (+1.28%) | 2,432,900 |
| 23 Jan 2024 | CNY | 14.07 | 14.34 | 13.86 | 14.11 | 14.11 | +0.09 (+0.64%) | 2,894,292 |
| 22 Jan 2024 | CNY | 14.87 | 14.96 | 13.96 | 14.02 | 14.02 | -0.83 (-5.59%) | 3,029,765 |
| 19 Jan 2024 | CNY | 15.18 | 15.18 | 14.85 | 14.85 | 14.85 | -0.21 (-1.39%) | 1,649,521 |
| 18 Jan 2024 | CNY | 15.33 | 15.37 | 14.7 | 15.06 | 15.06 | -0.31 (-2.02%) | 3,000,939 |
| 17 Jan 2024 | CNY | 15.71 | 15.82 | 15.34 | 15.37 | 15.37 | -0.45 (-2.84%) | 1,781,097 |
| 16 Jan 2024 | CNY | 16.09 | 16.09 | 15.66 | 15.82 | 15.82 | -0.25 (-1.56%) | 2,971,300 |
| 15 Jan 2024 | CNY | 16 | 16.19 | 15.85 | 16.07 | 16.07 | +0.04 (+0.25%) | 2,744,271 |
| 12 Jan 2024 | CNY | 15.82 | 16.25 | 15.72 | 16.03 | 16.03 | +0.33 (+2.10%) | 7,052,066 |
| 11 Jan 2024 | CNY | 15.46 | 15.75 | 15.42 | 15.7 | 15.7 | +0.19 (+1.23%) | 1,618,110 |
| 10 Jan 2024 | CNY | 15.63 | 15.73 | 15.5 | 15.51 | 15.51 | -0.12 (-0.77%) | 1,300,000 |
| 9 Jan 2024 | CNY | 15.45 | 15.71 | 15.38 | 15.63 | 15.63 | +0.11 (+0.71%) | 2,357,479 |
| 8 Jan 2024 | CNY | 15.78 | 15.78 | 15.51 | 15.52 | 15.52 | -0.24 (-1.52%) | 2,160,000 |
| 5 Jan 2024 | CNY | 15.51 | 15.88 | 15.41 | 15.76 | 15.76 | +0.22 (+1.42%) | 4,393,435 |
| 4 Jan 2024 | CNY | 15.56 | 15.63 | 15.45 | 15.54 | 15.54 | -0.02 (-0.13%) | 1,735,300 |
| 3 Jan 2024 | CNY | 15.44 | 15.65 | 15.31 | 15.56 | 15.56 | +0.13 (+0.84%) | 3,348,108 |
| 2 Jan 2024 | CNY | 15.28 | 15.56 | 15.24 | 15.43 | 15.43 | +0.18 (+1.18%) | 1,987,600 |
| 29 Dec 2023 | CNY | 15.35 | 15.35 | 15.24 | 15.25 | 15.25 | -0.05 (-0.33%) | 1,622,000 |
| 28 Dec 2023 | CNY | 15.03 | 15.33 | 14.98 | 15.3 | 15.3 | +0.27 (+1.80%) | 2,250,140 |
| 27 Dec 2023 | CNY | 14.92 | 15.09 | 14.75 | 15.03 | 15.03 | +0.11 (+0.74%) | 1,397,480 |
| 26 Dec 2023 | CNY | 14.94 | 14.98 | 14.86 | 14.92 | 14.92 | -0.01 (-0.07%) | 1,109,370 |
| 25 Dec 2023 | CNY | 15 | 15.07 | 14.89 | 14.93 | 14.93 | -0.14 (-0.93%) | 1,073,500 |
| 22 Dec 2023 | CNY | 15.19 | 15.19 | 14.93 | 15.07 | 15.07 | -0.01 (-0.07%) | 1,492,800 |
| 21 Dec 2023 | CNY | 15.15 | 15.2 | 14.85 | 15.08 | 15.08 | -0.01 (-0.07%) | 1,651,853 |
| 20 Dec 2023 | CNY | 14.87 | 15.18 | 14.87 | 15.09 | 15.09 | +0.15 (+1.00%) | 2,005,400 |
| 19 Dec 2023 | CNY | 14.86 | 14.98 | 14.8 | 14.94 | 14.94 | +0.02 (+0.13%) | 1,175,600 |
| 18 Dec 2023 | CNY | 14.99 | 15.05 | 14.87 | 14.92 | 14.92 | -0.1 (-0.67%) | 1,052,751 |
| 15 Dec 2023 | CNY | 15.27 | 15.3 | 14.98 | 15.02 | 15.02 | -0.19 (-1.25%) | 1,439,400 |
