| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 13.52 | 15.15 | 13.52 | 15.15 | 15.15 | +1.38 (+10.02%) | 25,004,720 |
| 25 Jan 2024 | CNY | 13.94 | 14.23 | 13.22 | 13.77 | 13.77 | -0.92 (-6.26%) | 38,763,219 |
| 24 Jan 2024 | CNY | 15.07 | 15.38 | 13.86 | 14.69 | 14.69 | -0.48 (-3.16%) | 36,542,260 |
| 23 Jan 2024 | CNY | 15.55 | 16.07 | 14.66 | 15.17 | 15.17 | -0.69 (-4.35%) | 37,253,347 |
| 22 Jan 2024 | CNY | 15.88 | 16.75 | 15.54 | 15.86 | 15.86 | -0.02 (-0.13%) | 42,254,262 |
| 19 Jan 2024 | CNY | 15.98 | 17.1 | 15.77 | 15.88 | 15.88 | -0.11 (-0.69%) | 55,035,493 |
| 18 Jan 2024 | CNY | 14.48 | 15.99 | 14.09 | 15.99 | 15.99 | +1.45 (+9.97%) | 44,448,561 |
| 17 Jan 2024 | CNY | 14.89 | 15.57 | 14.54 | 14.54 | 14.54 | -0.35 (-2.35%) | 26,069,046 |
| 16 Jan 2024 | CNY | 15 | 15.04 | 14.52 | 14.89 | 14.89 | -0.12 (-0.80%) | 18,961,806 |
| 15 Jan 2024 | CNY | 15.33 | 15.4 | 14.88 | 15.01 | 15.01 | -0.24 (-1.57%) | 17,447,556 |
| 12 Jan 2024 | CNY | 15.39 | 16.06 | 15 | 15.25 | 15.25 | -0.14 (-0.91%) | 28,297,910 |
| 11 Jan 2024 | CNY | 14.88 | 15.49 | 14.87 | 15.39 | 15.39 | +0.2 (+1.32%) | 24,857,106 |
| 10 Jan 2024 | CNY | 16.05 | 16.33 | 14.96 | 15.19 | 15.19 | -1.03 (-6.35%) | 33,369,684 |
| 9 Jan 2024 | CNY | 16.81 | 17.5 | 15.9 | 16.22 | 16.22 | -0.76 (-4.48%) | 39,395,567 |
| 8 Jan 2024 | CNY | 16 | 17.61 | 15.69 | 16.98 | 16.98 | +0.31 (+1.86%) | 43,002,476 |
| 5 Jan 2024 | CNY | 16.53 | 17.35 | 16.21 | 16.67 | 16.67 | +0.14 (+0.85%) | 40,424,452 |
| 4 Jan 2024 | CNY | 17.21 | 17.41 | 16.07 | 16.53 | 16.53 | -1.31 (-7.34%) | 42,417,619 |
| 3 Jan 2024 | CNY | 17.6 | 19.1 | 17.32 | 17.84 | 17.84 | -0.42 (-2.30%) | 52,220,643 |
| 2 Jan 2024 | CNY | 18.6 | 20 | 17.91 | 18.26 | 18.26 | 0.0 (0.0%) | 77,373,000 |
| 29 Dec 2023 | CNY | 16 | 18.26 | 16 | 18.26 | 18.26 | +1.66 (+10%) | 62,465,823 |
| 28 Dec 2023 | CNY | 15.3 | 17.24 | 15.05 | 16.6 | 16.6 | +0.63 (+3.94%) | 55,560,837 |
| 27 Dec 2023 | CNY | 15.82 | 16.39 | 14.75 | 15.97 | 15.97 | +0.15 (+0.95%) | 48,554,645 |
| 26 Dec 2023 | CNY | 15.34 | 16.81 | 15.34 | 15.82 | 15.82 | +0.48 (+3.13%) | 51,545,685 |
| 25 Dec 2023 | CNY | 15.3 | 16.24 | 14.71 | 15.34 | 15.34 | -1 (-6.12%) | 49,024,243 |
| 22 Dec 2023 | CNY | 14.64 | 16.34 | 14.31 | 16.34 | 16.34 | +1.49 (+10.03%) | 65,754,155 |
| 21 Dec 2023 | CNY | 15.3 | 16.19 | 14.53 | 14.85 | 14.85 | -0.48 (-3.13%) | 47,553,776 |
| 20 Dec 2023 | CNY | 15.33 | 15.33 | 15 | 15.33 | 15.33 | +1.39 (+9.97%) | 22,457,175 |
| 19 Dec 2023 | CNY | 13.39 | 13.94 | 13.06 | 13.94 | 13.94 | +1.27 (+10.02%) | 21,116,824 |
| 18 Dec 2023 | CNY | 12.1 | 12.67 | 11.83 | 12.67 | 12.67 | +1.15 (+9.98%) | 6,037,003 |
| 15 Dec 2023 | CNY | 11.6 | 11.69 | 11.48 | 11.52 | 11.52 | 0.0 (0.0%) | 1,666,600 |
