| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 11.21 | 11.41 | 11.13 | 11.23 | 11.23 | +0.01 (+0.09%) | 7,698,936 |
| 25 Jan 2024 | CNY | 11.09 | 11.34 | 10.96 | 11.22 | 11.22 | +0.12 (+1.08%) | 9,711,350 |
| 24 Jan 2024 | CNY | 11.08 | 11.19 | 10.66 | 11.1 | 11.1 | +0.23 (+2.12%) | 7,687,074 |
| 23 Jan 2024 | CNY | 10.56 | 11 | 10.56 | 10.87 | 10.87 | +0.31 (+2.94%) | 9,975,795 |
| 22 Jan 2024 | CNY | 11.35 | 11.37 | 10.49 | 10.56 | 10.56 | -0.79 (-6.96%) | 11,893,005 |
| 19 Jan 2024 | CNY | 11.56 | 11.75 | 11.35 | 11.35 | 11.35 | -0.27 (-2.32%) | 7,371,105 |
| 18 Jan 2024 | CNY | 11.8 | 11.84 | 11.28 | 11.62 | 11.62 | -0.24 (-2.02%) | 9,945,011 |
| 17 Jan 2024 | CNY | 12.26 | 12.3 | 11.86 | 11.86 | 11.86 | -0.4 (-3.26%) | 3,691,000 |
| 16 Jan 2024 | CNY | 12.3 | 12.42 | 12.15 | 12.26 | 12.26 | -0.06 (-0.49%) | 3,353,000 |
| 15 Jan 2024 | CNY | 12.37 | 12.69 | 12.29 | 12.32 | 12.32 | -0.05 (-0.40%) | 4,456,164 |
| 12 Jan 2024 | CNY | 12.39 | 12.6 | 12.35 | 12.37 | 12.37 | -0.1 (-0.80%) | 4,687,611 |
| 11 Jan 2024 | CNY | 12.17 | 12.47 | 12.11 | 12.47 | 12.47 | +0.28 (+2.30%) | 5,075,166 |
| 10 Jan 2024 | CNY | 12.01 | 12.25 | 11.91 | 12.19 | 12.19 | +0.11 (+0.91%) | 5,553,600 |
| 9 Jan 2024 | CNY | 12.25 | 12.39 | 12.02 | 12.08 | 12.08 | -0.12 (-0.98%) | 7,373,215 |
| 8 Jan 2024 | CNY | 12.59 | 12.61 | 12.18 | 12.2 | 12.2 | -0.41 (-3.25%) | 6,123,050 |
| 5 Jan 2024 | CNY | 12.99 | 13 | 12.58 | 12.61 | 12.61 | -0.4 (-3.07%) | 6,567,079 |
| 4 Jan 2024 | CNY | 13.1 | 13.22 | 12.95 | 13.01 | 13.01 | -0.15 (-1.14%) | 3,484,712 |
| 3 Jan 2024 | CNY | 13.29 | 13.29 | 13.07 | 13.16 | 13.16 | -0.13 (-0.98%) | 4,866,100 |
| 2 Jan 2024 | CNY | 13.2 | 13.36 | 13.19 | 13.29 | 13.29 | +0.06 (+0.45%) | 5,203,218 |
| 29 Dec 2023 | CNY | 13.09 | 13.23 | 13.06 | 13.23 | 13.23 | +0.12 (+0.92%) | 5,623,515 |
| 28 Dec 2023 | CNY | 12.88 | 13.14 | 12.7 | 13.11 | 13.11 | +0.12 (+0.92%) | 8,493,962 |
| 27 Dec 2023 | CNY | 13.44 | 13.49 | 12.9 | 12.99 | 12.99 | +0.07 (+0.54%) | 8,806,986 |
| 26 Dec 2023 | CNY | 12.94 | 13.04 | 12.8 | 12.92 | 12.92 | +0.03 (+0.23%) | 4,426,191 |
| 25 Dec 2023 | CNY | 12.95 | 13.02 | 12.8 | 12.89 | 12.89 | -0.06 (-0.46%) | 3,856,000 |
| 22 Dec 2023 | CNY | 13.12 | 13.24 | 12.86 | 12.95 | 12.95 | -0.29 (-2.19%) | 6,372,289 |
| 21 Dec 2023 | CNY | 13.26 | 13.44 | 13 | 13.24 | 13.24 | +0.05 (+0.38%) | 7,079,655 |
| 20 Dec 2023 | CNY | 13.4 | 13.52 | 13.19 | 13.19 | 13.19 | -0.21 (-1.57%) | 5,007,300 |
| 19 Dec 2023 | CNY | 13.56 | 13.65 | 13.3 | 13.4 | 13.4 | -0.17 (-1.25%) | 5,269,691 |
| 18 Dec 2023 | CNY | 13.83 | 13.9 | 13.54 | 13.57 | 13.57 | -0.31 (-2.23%) | 5,457,773 |
| 15 Dec 2023 | CNY | 13.98 | 14.02 | 13.85 | 13.88 | 13.88 | -0.06 (-0.43%) | 4,265,513 |
