| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 11.35 | 11.43 | 10.89 | 10.99 | 10.99 | -0.26 (-2.31%) | 7,309,683 |
| 26 Jan 2024 | CNY | 11.63 | 11.7 | 11.22 | 11.25 | 11.25 | -0.38 (-3.27%) | 7,438,100 |
| 25 Jan 2024 | CNY | 11.44 | 11.7 | 11.15 | 11.63 | 11.63 | +0.32 (+2.83%) | 9,830,766 |
| 24 Jan 2024 | CNY | 11.43 | 11.58 | 10.85 | 11.31 | 11.31 | -0.08 (-0.70%) | 9,286,350 |
| 23 Jan 2024 | CNY | 11.28 | 11.51 | 10.9 | 11.39 | 11.39 | +0.21 (+1.88%) | 10,848,032 |
| 22 Jan 2024 | CNY | 11.9 | 11.97 | 11.05 | 11.18 | 11.18 | -0.74 (-6.21%) | 11,716,747 |
| 19 Jan 2024 | CNY | 12.19 | 12.42 | 11.9 | 11.92 | 11.92 | -0.33 (-2.69%) | 8,189,402 |
| 18 Jan 2024 | CNY | 12.27 | 12.4 | 11.84 | 12.25 | 12.25 | -0.03 (-0.24%) | 8,475,226 |
| 17 Jan 2024 | CNY | 12.72 | 12.81 | 12.27 | 12.28 | 12.28 | -0.5 (-3.91%) | 5,836,276 |
| 16 Jan 2024 | CNY | 12.79 | 12.94 | 12.52 | 12.78 | 12.78 | -0.05 (-0.39%) | 7,402,803 |
| 15 Jan 2024 | CNY | 13.16 | 13.19 | 12.75 | 12.83 | 12.83 | -0.3 (-2.28%) | 7,339,609 |
| 12 Jan 2024 | CNY | 13.23 | 13.46 | 13.13 | 13.13 | 13.13 | -0.19 (-1.43%) | 5,394,904 |
| 11 Jan 2024 | CNY | 13.07 | 13.45 | 12.99 | 13.32 | 13.32 | +0.22 (+1.68%) | 6,489,873 |
| 10 Jan 2024 | CNY | 13.26 | 13.46 | 12.97 | 13.1 | 13.1 | -0.22 (-1.65%) | 5,630,697 |
| 9 Jan 2024 | CNY | 13.24 | 13.47 | 13.12 | 13.32 | 13.32 | +0.12 (+0.91%) | 5,864,610 |
| 8 Jan 2024 | CNY | 13.6 | 13.65 | 13.18 | 13.2 | 13.2 | -0.42 (-3.08%) | 5,484,666 |
| 5 Jan 2024 | CNY | 13.88 | 14.03 | 13.56 | 13.62 | 13.62 | -0.29 (-2.08%) | 6,734,076 |
| 4 Jan 2024 | CNY | 14.22 | 14.24 | 13.79 | 13.91 | 13.91 | -0.35 (-2.45%) | 8,450,069 |
| 3 Jan 2024 | CNY | 14.71 | 14.85 | 14.09 | 14.26 | 14.26 | -0.47 (-3.19%) | 10,694,317 |
| 2 Jan 2024 | CNY | 14.78 | 15.14 | 14.71 | 14.73 | 14.73 | -0.04 (-0.27%) | 7,493,388 |
| 29 Dec 2023 | CNY | 14.99 | 15.18 | 14.6 | 14.77 | 14.77 | -0.22 (-1.47%) | 12,957,631 |
| 28 Dec 2023 | CNY | 14.49 | 15.12 | 14.35 | 14.99 | 14.99 | +0.55 (+3.81%) | 10,666,635 |
| 27 Dec 2023 | CNY | 14.55 | 14.72 | 14.27 | 14.44 | 14.44 | -0.16 (-1.10%) | 6,245,408 |
| 26 Dec 2023 | CNY | 15.06 | 15.1 | 14.45 | 14.6 | 14.6 | -0.4 (-2.67%) | 7,713,940 |
| 25 Dec 2023 | CNY | 14.85 | 15.75 | 14.78 | 15 | 15 | +0.25 (+1.69%) | 8,476,682 |
| 22 Dec 2023 | CNY | 14.5 | 15.03 | 14.4 | 14.75 | 14.75 | +0.3 (+2.08%) | 8,351,201 |
| 21 Dec 2023 | CNY | 14.08 | 14.6 | 13.95 | 14.45 | 14.45 | +0.39 (+2.77%) | 8,096,989 |
| 20 Dec 2023 | CNY | 14.68 | 14.75 | 13.99 | 14.06 | 14.06 | -0.59 (-4.03%) | 7,869,047 |
| 19 Dec 2023 | CNY | 15.47 | 15.5 | 14.42 | 14.65 | 14.65 | -0.81 (-5.24%) | 13,516,302 |
| 18 Dec 2023 | CNY | 15.75 | 15.75 | 15.36 | 15.46 | 15.46 | -0.32 (-2.03%) | 3,973,492 |
