| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 13.64 | 14.27 | 13.1 | 13.58 | 13.58 | -0.09 (-0.66%) | 10,856,638 |
| 17 Jan 2024 | CNY | 13.61 | 14.15 | 13.51 | 13.67 | 13.67 | +0.02 (+0.15%) | 12,119,859 |
| 16 Jan 2024 | CNY | 13.35 | 13.76 | 13.24 | 13.65 | 13.65 | +0.29 (+2.17%) | 6,614,482 |
| 15 Jan 2024 | CNY | 13.33 | 13.41 | 13.12 | 13.36 | 13.36 | +0.01 (+0.07%) | 3,217,371 |
| 12 Jan 2024 | CNY | 13.44 | 13.62 | 13.3 | 13.35 | 13.35 | -0.09 (-0.67%) | 4,471,475 |
| 11 Jan 2024 | CNY | 13.09 | 13.46 | 12.94 | 13.44 | 13.44 | +0.55 (+4.27%) | 6,002,931 |
| 10 Jan 2024 | CNY | 12.93 | 13.1 | 12.75 | 12.89 | 12.89 | -0.04 (-0.31%) | 3,821,033 |
| 9 Jan 2024 | CNY | 12.92 | 13.18 | 12.85 | 12.93 | 12.93 | -0.01 (-0.08%) | 4,060,130 |
| 8 Jan 2024 | CNY | 13.19 | 13.19 | 12.91 | 12.94 | 12.94 | -0.25 (-1.90%) | 4,515,430 |
| 5 Jan 2024 | CNY | 13.47 | 13.55 | 13.14 | 13.19 | 13.19 | -0.29 (-2.15%) | 3,493,464 |
| 4 Jan 2024 | CNY | 13.56 | 13.63 | 13.41 | 13.48 | 13.48 | -0.15 (-1.10%) | 2,719,230 |
| 3 Jan 2024 | CNY | 13.63 | 13.73 | 13.47 | 13.63 | 13.63 | 0.0 (0.0%) | 5,202,116 |
| 2 Jan 2024 | CNY | 13.91 | 13.92 | 13.6 | 13.63 | 13.63 | -0.21 (-1.52%) | 5,986,161 |
| 29 Dec 2023 | CNY | 13.77 | 13.95 | 13.66 | 13.84 | 13.84 | +0.11 (+0.80%) | 4,536,317 |
| 28 Dec 2023 | CNY | 13.3 | 13.88 | 13.14 | 13.73 | 13.73 | +0.51 (+3.86%) | 7,563,382 |
| 27 Dec 2023 | CNY | 13.34 | 13.41 | 13.11 | 13.22 | 13.22 | -0.13 (-0.97%) | 4,696,157 |
| 26 Dec 2023 | CNY | 13.49 | 13.55 | 13.24 | 13.35 | 13.35 | -0.13 (-0.96%) | 3,839,055 |
| 25 Dec 2023 | CNY | 13.46 | 13.62 | 13.35 | 13.48 | 13.48 | 0.0 (0.0%) | 3,212,801 |
| 22 Dec 2023 | CNY | 13.58 | 13.68 | 13.29 | 13.48 | 13.48 | +0.01 (+0.07%) | 4,047,254 |
| 21 Dec 2023 | CNY | 13.33 | 13.58 | 13.28 | 13.47 | 13.47 | +0.12 (+0.90%) | 5,474,475 |
| 20 Dec 2023 | CNY | 13.56 | 13.75 | 13.35 | 13.35 | 13.35 | -0.15 (-1.11%) | 5,563,377 |
| 19 Dec 2023 | CNY | 13.71 | 13.74 | 13.38 | 13.5 | 13.5 | -0.2 (-1.46%) | 7,112,811 |
| 18 Dec 2023 | CNY | 13.96 | 13.96 | 13.62 | 13.7 | 13.7 | -0.23 (-1.65%) | 4,626,949 |
| 15 Dec 2023 | CNY | 14.16 | 14.22 | 13.85 | 13.93 | 13.93 | -0.14 (-1.00%) | 5,155,977 |
| 14 Dec 2023 | CNY | 14.3 | 14.38 | 13.96 | 14.07 | 14.07 | -0.1 (-0.71%) | 5,737,345 |
| 13 Dec 2023 | CNY | 14.5 | 14.53 | 14.15 | 14.17 | 14.17 | -0.28 (-1.94%) | 5,295,050 |
| 12 Dec 2023 | CNY | 14.67 | 14.7 | 14.42 | 14.45 | 14.45 | -0.16 (-1.10%) | 4,022,993 |
| 11 Dec 2023 | CNY | 14.59 | 14.8 | 14.25 | 14.61 | 14.61 | +0.12 (+0.83%) | 4,858,289 |
| 8 Dec 2023 | CNY | 14.61 | 14.7 | 14.44 | 14.49 | 14.49 | -0.12 (-0.82%) | 3,554,354 |
| 7 Dec 2023 | CNY | 14.84 | 14.84 | 14.5 | 14.61 | 14.61 | -0.17 (-1.15%) | 4,153,824 |
