| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 14.81 | 15.48 | 14.7 | 15.14 | 15.14 | +0.37 (+2.51%) | 5,228,975 |
| 25 Jan 2024 | CNY | 13.7 | 14.79 | 13.67 | 14.77 | 14.77 | +1.13 (+8.28%) | 4,745,490 |
| 24 Jan 2024 | CNY | 12.99 | 13.64 | 12.99 | 13.64 | 13.64 | +0.71 (+5.49%) | 3,198,700 |
| 23 Jan 2024 | CNY | 13.08 | 13.25 | 12.6 | 12.93 | 12.93 | -0.17 (-1.30%) | 2,894,989 |
| 22 Jan 2024 | CNY | 14.12 | 14.26 | 12.97 | 13.1 | 13.1 | -1.05 (-7.42%) | 3,038,900 |
| 19 Jan 2024 | CNY | 14.3 | 14.5 | 14.06 | 14.15 | 14.15 | -0.23 (-1.60%) | 2,007,651 |
| 18 Jan 2024 | CNY | 14.77 | 14.97 | 13.98 | 14.38 | 14.38 | -0.37 (-2.51%) | 3,346,355 |
| 17 Jan 2024 | CNY | 15.24 | 15.38 | 14.75 | 14.75 | 14.75 | -0.57 (-3.72%) | 2,217,700 |
| 16 Jan 2024 | CNY | 15.23 | 15.56 | 15.13 | 15.32 | 15.32 | 0.0 (0.0%) | 2,849,500 |
| 15 Jan 2024 | CNY | 15.43 | 15.49 | 15.16 | 15.32 | 15.32 | -0.27 (-1.73%) | 3,059,000 |
| 12 Jan 2024 | CNY | 15.48 | 15.99 | 15.4 | 15.59 | 15.59 | +0.14 (+0.91%) | 4,935,000 |
| 11 Jan 2024 | CNY | 14.83 | 15.5 | 14.83 | 15.45 | 15.45 | +0.5 (+3.34%) | 4,275,800 |
| 10 Jan 2024 | CNY | 15.4 | 15.4 | 14.9 | 14.95 | 14.95 | -0.5 (-3.24%) | 4,943,929 |
| 9 Jan 2024 | CNY | 15.51 | 15.98 | 15.2 | 15.45 | 15.45 | 0.0 (0.0%) | 6,736,600 |
| 8 Jan 2024 | CNY | 15.72 | 16.39 | 15.24 | 15.45 | 15.45 | +0.19 (+1.25%) | 9,014,195 |
| 5 Jan 2024 | CNY | 15.5 | 15.8 | 15.14 | 15.26 | 15.26 | -0.21 (-1.36%) | 1,688,000 |
| 4 Jan 2024 | CNY | 15.6 | 15.6 | 15.35 | 15.47 | 15.47 | +0.02 (+0.13%) | 1,621,823 |
| 3 Jan 2024 | CNY | 15.64 | 15.8 | 15.35 | 15.45 | 15.45 | -0.17 (-1.09%) | 2,551,500 |
| 2 Jan 2024 | CNY | 15.2 | 15.69 | 15.2 | 15.62 | 15.62 | +0.47 (+3.10%) | 3,601,200 |
| 29 Dec 2023 | CNY | 15.04 | 15.27 | 15 | 15.15 | 15.15 | +0.11 (+0.73%) | 1,820,600 |
| 28 Dec 2023 | CNY | 14.71 | 15.15 | 14.48 | 15.04 | 15.04 | +0.37 (+2.52%) | 2,295,800 |
| 27 Dec 2023 | CNY | 14.51 | 14.77 | 14.35 | 14.67 | 14.67 | +0.28 (+1.95%) | 1,653,100 |
| 26 Dec 2023 | CNY | 14.71 | 14.77 | 14.32 | 14.39 | 14.39 | -0.22 (-1.51%) | 1,298,855 |
| 25 Dec 2023 | CNY | 14.97 | 15.01 | 14.58 | 14.61 | 14.61 | -0.38 (-2.54%) | 2,316,400 |
| 22 Dec 2023 | CNY | 15.22 | 15.3 | 14.92 | 14.99 | 14.99 | -0.24 (-1.58%) | 1,944,000 |
| 21 Dec 2023 | CNY | 15.08 | 15.36 | 14.83 | 15.23 | 15.23 | +0.11 (+0.73%) | 2,200,800 |
| 20 Dec 2023 | CNY | 15.23 | 15.49 | 15.12 | 15.12 | 15.12 | -0.13 (-0.85%) | 1,931,176 |
| 19 Dec 2023 | CNY | 15.39 | 15.52 | 15.02 | 15.25 | 15.25 | -0.14 (-0.91%) | 2,705,000 |
| 18 Dec 2023 | CNY | 15.51 | 15.92 | 15.3 | 15.39 | 15.39 | -0.2 (-1.28%) | 3,723,448 |
| 15 Dec 2023 | CNY | 15.74 | 15.86 | 15.5 | 15.59 | 15.59 | -0.06 (-0.38%) | 3,237,400 |
