| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 10.61 | 10.91 | 10.59 | 10.6 | 10.6 | -0.03 (-0.28%) | 4,789,900 |
| 25 Jan 2024 | CNY | 10.28 | 10.68 | 10.16 | 10.63 | 10.63 | +0.35 (+3.40%) | 4,938,800 |
| 24 Jan 2024 | CNY | 10.1 | 10.31 | 9.85 | 10.28 | 10.28 | +0.28 (+2.80%) | 5,841,096 |
| 23 Jan 2024 | CNY | 10.1 | 10.32 | 9.91 | 10 | 10 | -0.17 (-1.67%) | 5,699,570 |
| 22 Jan 2024 | CNY | 10.99 | 11.07 | 10.1 | 10.17 | 10.17 | -0.79 (-7.21%) | 5,832,140 |
| 19 Jan 2024 | CNY | 11.36 | 11.4 | 10.96 | 10.96 | 10.96 | -0.33 (-2.92%) | 3,803,500 |
| 18 Jan 2024 | CNY | 11.28 | 11.33 | 10.93 | 11.29 | 11.29 | +0.05 (+0.44%) | 5,344,360 |
| 17 Jan 2024 | CNY | 11.42 | 11.52 | 11.24 | 11.24 | 11.24 | -0.15 (-1.32%) | 3,374,000 |
| 16 Jan 2024 | CNY | 11.54 | 11.54 | 11.14 | 11.39 | 11.39 | -0.15 (-1.30%) | 5,286,000 |
| 15 Jan 2024 | CNY | 11.61 | 11.68 | 11.45 | 11.54 | 11.54 | -0.13 (-1.11%) | 3,485,300 |
| 12 Jan 2024 | CNY | 11.98 | 12.04 | 11.67 | 11.67 | 11.67 | -0.35 (-2.91%) | 3,383,100 |
| 11 Jan 2024 | CNY | 11.5 | 12.02 | 11.5 | 12.02 | 12.02 | +0.45 (+3.89%) | 4,950,552 |
| 10 Jan 2024 | CNY | 12.05 | 12.05 | 11.44 | 11.57 | 11.57 | -0.33 (-2.77%) | 4,428,700 |
| 9 Jan 2024 | CNY | 11.8 | 12.18 | 11.8 | 11.9 | 11.9 | +0.09 (+0.76%) | 3,931,900 |
| 8 Jan 2024 | CNY | 12.1 | 12.1 | 11.74 | 11.81 | 11.81 | -0.3 (-2.48%) | 4,301,200 |
| 5 Jan 2024 | CNY | 12.54 | 12.57 | 12.02 | 12.11 | 12.11 | -0.37 (-2.96%) | 5,588,051 |
| 4 Jan 2024 | CNY | 12.51 | 12.62 | 12.33 | 12.48 | 12.48 | -0.03 (-0.24%) | 3,628,200 |
| 3 Jan 2024 | CNY | 12.51 | 12.61 | 12.28 | 12.51 | 12.51 | -0.08 (-0.64%) | 4,524,600 |
| 2 Jan 2024 | CNY | 12.62 | 12.7 | 12.46 | 12.59 | 12.59 | -0.02 (-0.16%) | 4,507,000 |
| 29 Dec 2023 | CNY | 12.51 | 12.78 | 12.5 | 12.61 | 12.61 | +0.15 (+1.20%) | 6,061,260 |
| 28 Dec 2023 | CNY | 12.27 | 12.65 | 12.11 | 12.46 | 12.46 | +0.15 (+1.22%) | 7,022,300 |
| 27 Dec 2023 | CNY | 11.95 | 12.34 | 11.95 | 12.31 | 12.31 | +0.45 (+3.79%) | 6,991,296 |
| 26 Dec 2023 | CNY | 12.19 | 12.21 | 11.79 | 11.86 | 11.86 | -0.3 (-2.47%) | 5,783,600 |
| 25 Dec 2023 | CNY | 12.18 | 12.49 | 12.04 | 12.16 | 12.16 | -0.07 (-0.57%) | 6,370,700 |
| 22 Dec 2023 | CNY | 12.83 | 12.92 | 12.11 | 12.23 | 12.23 | -0.7 (-5.41%) | 12,482,400 |
| 21 Dec 2023 | CNY | 12.84 | 13.07 | 12.36 | 12.93 | 12.93 | -0.08 (-0.61%) | 12,696,600 |
| 20 Dec 2023 | CNY | 13.39 | 13.61 | 13.01 | 13.01 | 13.01 | -0.43 (-3.20%) | 10,309,148 |
| 19 Dec 2023 | CNY | 13.2 | 13.44 | 12.9 | 13.44 | 13.44 | +0.19 (+1.43%) | 9,612,360 |
| 18 Dec 2023 | CNY | 13.51 | 13.93 | 13.11 | 13.25 | 13.25 | -0.46 (-3.36%) | 15,201,940 |
| 15 Dec 2023 | CNY | 13.91 | 14.08 | 13.5 | 13.71 | 13.71 | -0.48 (-3.38%) | 18,445,715 |
