| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 13.3 | 13.42 | 13 | 13.03 | 13.03 | -0.33 (-2.47%) | 1,986,650 |
| 25 Jan 2024 | CNY | 13.15 | 13.38 | 12.93 | 13.36 | 13.36 | +0.13 (+0.98%) | 2,435,120 |
| 24 Jan 2024 | CNY | 12.99 | 13.29 | 12.78 | 13.23 | 13.23 | +0.24 (+1.85%) | 2,588,500 |
| 23 Jan 2024 | CNY | 13.16 | 13.29 | 12.6 | 12.99 | 12.99 | -0.3 (-2.26%) | 3,836,050 |
| 22 Jan 2024 | CNY | 13.8 | 13.96 | 13.1 | 13.29 | 13.29 | -0.6 (-4.32%) | 3,819,106 |
| 19 Jan 2024 | CNY | 13.99 | 14.45 | 13.79 | 13.89 | 13.89 | -0.18 (-1.28%) | 3,233,880 |
| 18 Jan 2024 | CNY | 13.83 | 14.14 | 13.69 | 14.07 | 14.07 | +0.2 (+1.44%) | 5,314,430 |
| 17 Jan 2024 | CNY | 14.38 | 14.39 | 13.87 | 13.87 | 13.87 | -0.66 (-4.54%) | 4,988,730 |
| 16 Jan 2024 | CNY | 14.81 | 15.39 | 14.24 | 14.53 | 14.53 | +0.05 (+0.35%) | 5,705,810 |
| 15 Jan 2024 | CNY | 14.8 | 14.82 | 14.36 | 14.48 | 14.48 | -0.34 (-2.29%) | 6,367,680 |
| 12 Jan 2024 | CNY | 13.96 | 14.97 | 13.96 | 14.82 | 14.82 | +0.71 (+5.03%) | 8,554,208 |
| 11 Jan 2024 | CNY | 13.68 | 14.3 | 13.6 | 14.11 | 14.11 | +0.43 (+3.14%) | 6,604,070 |
| 10 Jan 2024 | CNY | 13.6 | 13.79 | 13.42 | 13.68 | 13.68 | +0.17 (+1.26%) | 3,250,300 |
| 9 Jan 2024 | CNY | 13.63 | 13.68 | 13.37 | 13.51 | 13.51 | -0.11 (-0.81%) | 3,694,400 |
| 8 Jan 2024 | CNY | 13.62 | 13.69 | 13.36 | 13.62 | 13.62 | 0.0 (0.0%) | 3,994,100 |
| 5 Jan 2024 | CNY | 13.55 | 13.77 | 13.4 | 13.62 | 13.62 | +0.15 (+1.11%) | 3,116,750 |
| 4 Jan 2024 | CNY | 13.37 | 13.58 | 13.3 | 13.47 | 13.47 | +0.09 (+0.67%) | 3,510,480 |
| 3 Jan 2024 | CNY | 13.45 | 13.55 | 13.34 | 13.38 | 13.38 | -0.1 (-0.74%) | 3,018,600 |
| 2 Jan 2024 | CNY | 13.26 | 13.51 | 13.26 | 13.48 | 13.48 | +0.18 (+1.35%) | 1,896,157 |
| 29 Dec 2023 | CNY | 13.18 | 13.4 | 13.11 | 13.3 | 13.3 | +0.02 (+0.15%) | 1,741,150 |
| 28 Dec 2023 | CNY | 12.93 | 13.29 | 12.74 | 13.28 | 13.28 | +0.29 (+2.23%) | 2,828,930 |
| 27 Dec 2023 | CNY | 12.55 | 13.03 | 12.5 | 12.99 | 12.99 | +0.52 (+4.17%) | 2,320,530 |
| 26 Dec 2023 | CNY | 12.8 | 12.9 | 12.46 | 12.47 | 12.47 | -0.3 (-2.35%) | 2,035,270 |
| 25 Dec 2023 | CNY | 12.8 | 12.94 | 12.68 | 12.77 | 12.77 | -0.12 (-0.93%) | 1,164,999 |
| 22 Dec 2023 | CNY | 13.13 | 13.14 | 12.82 | 12.89 | 12.89 | -0.15 (-1.15%) | 1,124,800 |
| 21 Dec 2023 | CNY | 12.8 | 13.12 | 12.64 | 13.04 | 13.04 | +0.24 (+1.88%) | 1,781,050 |
| 20 Dec 2023 | CNY | 13.05 | 13.05 | 12.8 | 12.8 | 12.8 | -0.16 (-1.23%) | 1,123,000 |
| 19 Dec 2023 | CNY | 13.14 | 13.14 | 12.91 | 12.96 | 12.96 | -0.13 (-0.99%) | 1,973,050 |
| 18 Dec 2023 | CNY | 13.17 | 13.33 | 13.04 | 13.09 | 13.09 | -0.18 (-1.36%) | 2,173,000 |
| 15 Dec 2023 | CNY | 13.29 | 13.48 | 13.21 | 13.27 | 13.27 | -0.02 (-0.15%) | 1,343,800 |
