| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 10.9 | 11.44 | 10.77 | 11.42 | 11.42 | +0.5 (+4.58%) | 6,415,750 |
| 24 Jan 2024 | CNY | 10.8 | 10.94 | 10.5 | 10.92 | 10.92 | +0.15 (+1.39%) | 4,327,600 |
| 23 Jan 2024 | CNY | 10.67 | 10.86 | 10.6 | 10.77 | 10.77 | +0.04 (+0.37%) | 5,230,950 |
| 22 Jan 2024 | CNY | 11.38 | 11.53 | 10.6 | 10.73 | 10.73 | -0.65 (-5.71%) | 5,625,150 |
| 19 Jan 2024 | CNY | 11.6 | 11.69 | 11.38 | 11.38 | 11.38 | -0.24 (-2.07%) | 3,522,300 |
| 18 Jan 2024 | CNY | 11.72 | 11.79 | 11.31 | 11.62 | 11.62 | -0.19 (-1.61%) | 5,889,050 |
| 17 Jan 2024 | CNY | 12.11 | 12.14 | 11.77 | 11.81 | 11.81 | -0.3 (-2.48%) | 3,289,200 |
| 16 Jan 2024 | CNY | 12.22 | 12.25 | 11.89 | 12.11 | 12.11 | -0.11 (-0.90%) | 4,646,700 |
| 15 Jan 2024 | CNY | 12.35 | 12.35 | 12.12 | 12.22 | 12.22 | -0.22 (-1.77%) | 6,047,350 |
| 12 Jan 2024 | CNY | 12.88 | 12.99 | 12.4 | 12.44 | 12.44 | -0.26 (-2.05%) | 7,890,855 |
| 11 Jan 2024 | CNY | 12.28 | 12.8 | 12.23 | 12.7 | 12.7 | +0.39 (+3.17%) | 6,878,285 |
| 10 Jan 2024 | CNY | 12.6 | 12.62 | 12.24 | 12.31 | 12.31 | -0.38 (-2.99%) | 6,451,550 |
| 9 Jan 2024 | CNY | 12.63 | 12.89 | 12.53 | 12.69 | 12.69 | +0.09 (+0.71%) | 6,404,500 |
| 8 Jan 2024 | CNY | 12.8 | 12.87 | 12.58 | 12.6 | 12.6 | -0.21 (-1.64%) | 4,918,850 |
| 5 Jan 2024 | CNY | 13.2 | 13.26 | 12.71 | 12.81 | 12.81 | -0.31 (-2.36%) | 6,393,200 |
| 4 Jan 2024 | CNY | 13.15 | 13.35 | 13 | 13.12 | 13.12 | -0.05 (-0.38%) | 5,344,605 |
| 3 Jan 2024 | CNY | 13.21 | 13.39 | 13.01 | 13.17 | 13.17 | -0.12 (-0.90%) | 6,383,075 |
| 2 Jan 2024 | CNY | 13.52 | 13.75 | 13.28 | 13.29 | 13.29 | -0.31 (-2.28%) | 6,692,250 |
| 29 Dec 2023 | CNY | 13.19 | 13.65 | 13.15 | 13.6 | 13.6 | +0.32 (+2.41%) | 10,036,587 |
| 28 Dec 2023 | CNY | 13.2 | 13.49 | 13.11 | 13.28 | 13.28 | +0.16 (+1.22%) | 11,496,700 |
| 27 Dec 2023 | CNY | 12.79 | 13.17 | 12.79 | 13.12 | 13.12 | +0.3 (+2.34%) | 7,606,850 |
| 26 Dec 2023 | CNY | 13.43 | 13.43 | 12.76 | 12.82 | 12.82 | -0.61 (-4.54%) | 10,014,400 |
| 25 Dec 2023 | CNY | 13.7 | 13.88 | 12.95 | 13.43 | 13.43 | -0.32 (-2.33%) | 18,284,250 |
| 22 Dec 2023 | CNY | 15.14 | 15.21 | 13.7 | 13.75 | 13.75 | -1.35 (-8.94%) | 29,352,397 |
| 21 Dec 2023 | CNY | 14.71 | 15.25 | 14.24 | 15.1 | 15.1 | +0.1 (+0.67%) | 26,733,452 |
| 20 Dec 2023 | CNY | 14.66 | 15.16 | 14.2 | 15 | 15 | +0.25 (+1.69%) | 26,533,871 |
| 19 Dec 2023 | CNY | 14.84 | 15.3 | 14.51 | 14.75 | 14.75 | -0.2 (-1.34%) | 21,194,200 |
| 18 Dec 2023 | CNY | 14.51 | 15.85 | 14.46 | 14.95 | 14.95 | +0.39 (+2.68%) | 24,406,416 |
| 15 Dec 2023 | CNY | 14.7 | 14.85 | 14.32 | 14.56 | 14.56 | -0.16 (-1.09%) | 12,145,950 |
| 14 Dec 2023 | CNY | 15.23 | 15.3 | 14.65 | 14.72 | 14.72 | -0.43 (-2.84%) | 18,193,700 |
