| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 12.81 | 13.15 | 12.57 | 12.64 | 12.64 | -0.17 (-1.33%) | 4,842,700 |
| 25 Jan 2024 | CNY | 12.25 | 13.08 | 11.9 | 12.81 | 12.81 | +0.56 (+4.57%) | 8,208,460 |
| 24 Jan 2024 | CNY | 11.92 | 12.44 | 11.81 | 12.25 | 12.25 | +0.41 (+3.46%) | 6,731,670 |
| 23 Jan 2024 | CNY | 12.04 | 12.04 | 11.61 | 11.84 | 11.84 | -0.24 (-1.99%) | 5,930,385 |
| 22 Jan 2024 | CNY | 13.58 | 13.59 | 12.05 | 12.08 | 12.08 | -1.31 (-9.78%) | 9,151,893 |
| 19 Jan 2024 | CNY | 14 | 14.16 | 13.37 | 13.39 | 13.39 | -0.64 (-4.56%) | 6,115,940 |
| 18 Jan 2024 | CNY | 13.82 | 14.35 | 13.32 | 14.03 | 14.03 | +0.12 (+0.86%) | 9,227,000 |
| 17 Jan 2024 | CNY | 14.36 | 15.29 | 13.76 | 13.91 | 13.91 | -0.21 (-1.49%) | 8,883,800 |
| 16 Jan 2024 | CNY | 14.64 | 14.8 | 13.84 | 14.12 | 14.12 | -0.41 (-2.82%) | 7,852,363 |
| 15 Jan 2024 | CNY | 14.13 | 14.86 | 14.05 | 14.53 | 14.53 | +0.35 (+2.47%) | 10,298,530 |
| 12 Jan 2024 | CNY | 14.29 | 14.8 | 14.07 | 14.18 | 14.18 | -0.14 (-0.98%) | 11,908,300 |
| 11 Jan 2024 | CNY | 13.6 | 14.57 | 13.52 | 14.32 | 14.32 | +0.61 (+4.45%) | 11,634,075 |
| 10 Jan 2024 | CNY | 13.97 | 14.6 | 13.7 | 13.71 | 13.71 | -0.35 (-2.49%) | 6,479,580 |
| 9 Jan 2024 | CNY | 13.99 | 14.2 | 13.61 | 14.06 | 14.06 | +0.08 (+0.57%) | 4,400,769 |
| 8 Jan 2024 | CNY | 14.05 | 14.2 | 13.83 | 13.98 | 13.98 | -0.07 (-0.50%) | 3,946,476 |
| 5 Jan 2024 | CNY | 14.4 | 14.48 | 13.93 | 14.05 | 14.05 | -0.29 (-2.02%) | 5,582,507 |
| 4 Jan 2024 | CNY | 14.7 | 14.72 | 14.16 | 14.34 | 14.34 | -0.4 (-2.71%) | 8,363,253 |
| 3 Jan 2024 | CNY | 14.74 | 14.9 | 14.28 | 14.74 | 14.74 | -0.01 (-0.07%) | 9,610,208 |
| 2 Jan 2024 | CNY | 15.21 | 15.75 | 14.68 | 14.75 | 14.75 | -0.14 (-0.94%) | 11,718,785 |
| 29 Dec 2023 | CNY | 15.23 | 15.24 | 14.78 | 14.89 | 14.89 | -0.31 (-2.04%) | 10,880,629 |
| 28 Dec 2023 | CNY | 15.34 | 15.62 | 14.9 | 15.2 | 15.2 | -0.21 (-1.36%) | 13,702,128 |
| 27 Dec 2023 | CNY | 14.96 | 15.53 | 14.54 | 15.41 | 15.41 | +0.42 (+2.80%) | 14,366,606 |
| 26 Dec 2023 | CNY | 15 | 15.34 | 14.5 | 14.99 | 14.99 | -0.52 (-3.35%) | 16,993,835 |
| 25 Dec 2023 | CNY | 15.15 | 15.84 | 14.86 | 15.51 | 15.51 | +0.54 (+3.61%) | 22,453,254 |
| 22 Dec 2023 | CNY | 14.89 | 15.5 | 14.67 | 14.97 | 14.97 | -0.06 (-0.40%) | 25,220,100 |
| 21 Dec 2023 | CNY | 13.71 | 15.03 | 13.65 | 15.03 | 15.03 | +1.37 (+10.03%) | 20,796,627 |
| 20 Dec 2023 | CNY | 14.15 | 14.39 | 13.6 | 13.66 | 13.66 | -0.49 (-3.46%) | 10,223,655 |
| 19 Dec 2023 | CNY | 14.14 | 14.91 | 13.83 | 14.15 | 14.15 | -0.04 (-0.28%) | 15,536,595 |
| 18 Dec 2023 | CNY | 15.85 | 15.85 | 14.08 | 14.19 | 14.19 | -0.36 (-2.47%) | 26,904,493 |
| 15 Dec 2023 | CNY | 14.05 | 14.8 | 14.02 | 14.55 | 14.55 | +0.48 (+3.41%) | 13,033,595 |
