| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 18.29 | 20.31 | 18.29 | 19.7 | 19.7 | -0.62 (-3.05%) | 63,249,262 |
| 17 Jan 2024 | CNY | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -2.26 (-10.01%) | 5,358,500 |
| 16 Jan 2024 | CNY | 23.31 | 25.52 | 22.1 | 22.58 | 22.58 | -0.71 (-3.05%) | 76,303,953 |
| 15 Jan 2024 | CNY | 21.32 | 23.29 | 21.32 | 23.29 | 23.29 | +2.12 (+10.01%) | 70,281,702 |
| 12 Jan 2024 | CNY | 20 | 22.51 | 19.79 | 21.17 | 21.17 | +0.71 (+3.47%) | 76,451,408 |
| 11 Jan 2024 | CNY | 18.38 | 20.46 | 17.82 | 20.46 | 20.46 | +1.86 (+10%) | 65,395,525 |
| 10 Jan 2024 | CNY | 16.58 | 18.6 | 16.45 | 18.6 | 18.6 | +1.69 (+9.99%) | 49,585,524 |
| 9 Jan 2024 | CNY | 17.75 | 19.39 | 16.7 | 16.91 | 16.91 | -0.84 (-4.73%) | 67,497,123 |
| 8 Jan 2024 | CNY | 16.1 | 17.75 | 15.68 | 17.75 | 17.75 | +1.61 (+9.98%) | 53,178,223 |
| 5 Jan 2024 | CNY | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | +1.47 (+10.02%) | 12,986,183 |
| 4 Jan 2024 | CNY | 15.06 | 15.06 | 14.55 | 14.67 | 14.67 | -0.44 (-2.91%) | 7,842,000 |
| 3 Jan 2024 | CNY | 15.01 | 15.39 | 14.93 | 15.11 | 15.11 | +0.13 (+0.87%) | 11,050,800 |
| 2 Jan 2024 | CNY | 15 | 15.19 | 14.83 | 14.98 | 14.98 | -0.02 (-0.13%) | 7,203,900 |
| 29 Dec 2023 | CNY | 14.96 | 15.28 | 14.95 | 15 | 15 | -0.1 (-0.66%) | 13,421,600 |
| 28 Dec 2023 | CNY | 14.21 | 15.35 | 13.9 | 15.1 | 15.1 | +0.85 (+5.96%) | 21,313,000 |
| 27 Dec 2023 | CNY | 14.89 | 14.89 | 14.02 | 14.25 | 14.25 | -0.71 (-4.75%) | 11,506,513 |
| 26 Dec 2023 | CNY | 14.94 | 15.53 | 14.75 | 14.96 | 14.96 | -0.07 (-0.47%) | 13,768,823 |
| 25 Dec 2023 | CNY | 14.52 | 15.12 | 14.41 | 15.03 | 15.03 | +0.35 (+2.38%) | 14,208,060 |
| 22 Dec 2023 | CNY | 14.25 | 15.3 | 14.04 | 14.68 | 14.68 | +0.37 (+2.59%) | 13,098,136 |
| 21 Dec 2023 | CNY | 13.96 | 14.4 | 13.72 | 14.31 | 14.31 | +0.33 (+2.36%) | 5,562,336 |
| 20 Dec 2023 | CNY | 14.1 | 14.23 | 13.92 | 13.98 | 13.98 | -0.27 (-1.89%) | 4,389,515 |
| 19 Dec 2023 | CNY | 14.39 | 14.59 | 14.01 | 14.25 | 14.25 | -0.56 (-3.78%) | 8,263,600 |
| 18 Dec 2023 | CNY | 14.55 | 15.57 | 14.5 | 14.81 | 14.81 | +0.61 (+4.30%) | 12,369,625 |
| 15 Dec 2023 | CNY | 14.53 | 14.76 | 14.2 | 14.2 | 14.2 | -0.38 (-2.61%) | 5,995,702 |
| 14 Dec 2023 | CNY | 14.73 | 15.02 | 14.56 | 14.58 | 14.58 | -0.1 (-0.68%) | 5,481,702 |
| 13 Dec 2023 | CNY | 14.6 | 14.72 | 14.47 | 14.68 | 14.68 | -0.04 (-0.27%) | 3,868,700 |
| 12 Dec 2023 | CNY | 14.62 | 14.77 | 14.51 | 14.72 | 14.72 | +0.07 (+0.48%) | 4,605,800 |
| 11 Dec 2023 | CNY | 14.78 | 14.78 | 14.34 | 14.65 | 14.65 | -0.27 (-1.81%) | 8,376,100 |
| 8 Dec 2023 | CNY | 15.38 | 15.46 | 14.88 | 14.92 | 14.92 | -0.46 (-2.99%) | 10,803,200 |
| 7 Dec 2023 | CNY | 15.74 | 15.88 | 15.13 | 15.38 | 15.38 | -0.52 (-3.27%) | 16,930,460 |
