| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 12.89 | 13.18 | 12 | 12.25 | 12.25 | -0.91 (-6.91%) | 1,862,337 |
| 30 Jan 2024 | CNY | 13.76 | 13.94 | 13.15 | 13.16 | 13.16 | -0.79 (-5.66%) | 1,606,138 |
| 29 Jan 2024 | CNY | 14.48 | 14.99 | 13.9 | 13.95 | 13.95 | -0.59 (-4.06%) | 1,240,263 |
| 26 Jan 2024 | CNY | 14.36 | 14.9 | 14.28 | 14.54 | 14.54 | +0.24 (+1.68%) | 1,138,575 |
| 25 Jan 2024 | CNY | 13.7 | 14.45 | 13.48 | 14.3 | 14.3 | +0.59 (+4.30%) | 1,180,700 |
| 24 Jan 2024 | CNY | 13.58 | 14.15 | 13.25 | 13.71 | 13.71 | +0.27 (+2.01%) | 2,022,365 |
| 23 Jan 2024 | CNY | 14.02 | 14.51 | 13.18 | 13.44 | 13.44 | -0.65 (-4.61%) | 2,424,846 |
| 22 Jan 2024 | CNY | 15.24 | 15.44 | 13.69 | 14.09 | 14.09 | -1.23 (-8.03%) | 2,361,277 |
| 19 Jan 2024 | CNY | 15.62 | 15.77 | 15.16 | 15.32 | 15.32 | -0.29 (-1.86%) | 1,787,999 |
| 18 Jan 2024 | CNY | 15.81 | 16.11 | 15.17 | 15.61 | 15.61 | -0.18 (-1.14%) | 3,342,700 |
| 17 Jan 2024 | CNY | 15.95 | 16.88 | 15.79 | 15.79 | 15.79 | -0.15 (-0.94%) | 3,489,163 |
| 16 Jan 2024 | CNY | 16.04 | 16.25 | 15.71 | 15.94 | 15.94 | -0.09 (-0.56%) | 850,000 |
| 15 Jan 2024 | CNY | 16 | 16.15 | 15.84 | 16.03 | 16.03 | +0.01 (+0.06%) | 696,600 |
| 12 Jan 2024 | CNY | 16.06 | 16.3 | 15.95 | 16.02 | 16.02 | -0.04 (-0.25%) | 793,800 |
| 11 Jan 2024 | CNY | 15.85 | 16.1 | 15.65 | 16.06 | 16.06 | +0.29 (+1.84%) | 726,102 |
| 10 Jan 2024 | CNY | 15.91 | 15.97 | 15.57 | 15.77 | 15.77 | -0.13 (-0.82%) | 803,800 |
| 9 Jan 2024 | CNY | 15.53 | 16.03 | 15.53 | 15.9 | 15.9 | +0.34 (+2.19%) | 1,212,700 |
| 8 Jan 2024 | CNY | 15.85 | 15.91 | 15.56 | 15.56 | 15.56 | -0.29 (-1.83%) | 879,400 |
| 5 Jan 2024 | CNY | 16.23 | 16.46 | 15.75 | 15.85 | 15.85 | -0.38 (-2.34%) | 1,485,000 |
| 4 Jan 2024 | CNY | 16.33 | 16.39 | 16.16 | 16.23 | 16.23 | -0.08 (-0.49%) | 881,900 |
| 3 Jan 2024 | CNY | 16.29 | 16.48 | 16.11 | 16.31 | 16.31 | -0.02 (-0.12%) | 1,260,400 |
| 2 Jan 2024 | CNY | 16.07 | 16.49 | 16.01 | 16.33 | 16.33 | +0.23 (+1.43%) | 1,684,300 |
| 29 Dec 2023 | CNY | 15.58 | 16.2 | 15.5 | 16.1 | 16.1 | +0.55 (+3.54%) | 1,991,900 |
| 28 Dec 2023 | CNY | 14.9 | 15.68 | 14.67 | 15.55 | 15.55 | +0.66 (+4.43%) | 1,315,084 |
| 27 Dec 2023 | CNY | 14.8 | 15.18 | 14.64 | 14.89 | 14.89 | +0.12 (+0.81%) | 975,700 |
| 26 Dec 2023 | CNY | 15.08 | 15.12 | 14.68 | 14.77 | 14.77 | -0.27 (-1.80%) | 970,600 |
| 25 Dec 2023 | CNY | 15.12 | 15.12 | 14.82 | 15.04 | 15.04 | +0.02 (+0.13%) | 930,400 |
| 22 Dec 2023 | CNY | 15.34 | 15.38 | 14.88 | 15.02 | 15.02 | -0.31 (-2.02%) | 998,000 |
| 21 Dec 2023 | CNY | 15.39 | 15.39 | 14.92 | 15.33 | 15.33 | +0.03 (+0.20%) | 1,147,000 |
| 20 Dec 2023 | CNY | 15.35 | 15.59 | 15.24 | 15.3 | 15.3 | -0.04 (-0.26%) | 646,895 |
