| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 11.98 | 12.27 | 11.97 | 12.06 | 12.06 | +0.11 (+0.92%) | 2,983,650 |
| 25 Jan 2024 | CNY | 11.4 | 11.96 | 11.32 | 11.95 | 11.95 | +0.49 (+4.28%) | 3,335,828 |
| 24 Jan 2024 | CNY | 11.25 | 11.54 | 10.92 | 11.46 | 11.46 | +0.31 (+2.78%) | 4,159,931 |
| 23 Jan 2024 | CNY | 11.53 | 11.66 | 11.03 | 11.15 | 11.15 | -0.35 (-3.04%) | 4,146,105 |
| 22 Jan 2024 | CNY | 12.35 | 12.53 | 11.41 | 11.5 | 11.5 | -0.96 (-7.70%) | 3,160,989 |
| 19 Jan 2024 | CNY | 12.72 | 12.73 | 12.45 | 12.46 | 12.46 | -0.19 (-1.50%) | 2,417,325 |
| 18 Jan 2024 | CNY | 12.97 | 13.06 | 12.35 | 12.65 | 12.65 | -0.33 (-2.54%) | 3,408,545 |
| 17 Jan 2024 | CNY | 13.17 | 13.3 | 12.94 | 12.98 | 12.98 | -0.18 (-1.37%) | 2,042,750 |
| 16 Jan 2024 | CNY | 13.47 | 13.47 | 13.05 | 13.16 | 13.16 | -0.2 (-1.50%) | 2,510,866 |
| 15 Jan 2024 | CNY | 13.45 | 13.58 | 13.22 | 13.36 | 13.36 | -0.08 (-0.60%) | 1,711,800 |
| 12 Jan 2024 | CNY | 13.65 | 13.7 | 13.44 | 13.44 | 13.44 | -0.16 (-1.18%) | 1,382,800 |
| 11 Jan 2024 | CNY | 13.22 | 13.61 | 13.19 | 13.6 | 13.6 | +0.32 (+2.41%) | 1,829,737 |
| 10 Jan 2024 | CNY | 13.44 | 13.49 | 13.09 | 13.28 | 13.28 | -0.15 (-1.12%) | 2,202,114 |
| 9 Jan 2024 | CNY | 13.51 | 13.71 | 13.3 | 13.43 | 13.43 | -0.04 (-0.30%) | 2,144,353 |
| 8 Jan 2024 | CNY | 13.76 | 13.76 | 13.45 | 13.47 | 13.47 | -0.21 (-1.54%) | 2,406,633 |
| 5 Jan 2024 | CNY | 13.9 | 13.97 | 13.63 | 13.68 | 13.68 | -0.22 (-1.58%) | 1,395,299 |
| 4 Jan 2024 | CNY | 13.91 | 13.98 | 13.83 | 13.9 | 13.9 | -0.09 (-0.64%) | 1,767,769 |
| 3 Jan 2024 | CNY | 14 | 14.03 | 13.81 | 13.99 | 13.99 | -0.02 (-0.14%) | 2,043,933 |
| 2 Jan 2024 | CNY | 13.84 | 14.04 | 13.84 | 14.01 | 14.01 | +0.13 (+0.94%) | 2,289,368 |
| 29 Dec 2023 | CNY | 13.53 | 13.89 | 13.38 | 13.88 | 13.88 | +0.32 (+2.36%) | 2,111,939 |
| 28 Dec 2023 | CNY | 13.36 | 13.65 | 13.05 | 13.56 | 13.56 | +0.26 (+1.95%) | 2,178,643 |
| 27 Dec 2023 | CNY | 13.21 | 13.35 | 13.11 | 13.3 | 13.3 | +0.09 (+0.68%) | 1,687,397 |
| 26 Dec 2023 | CNY | 13.33 | 13.34 | 13.13 | 13.21 | 13.21 | -0.12 (-0.90%) | 1,609,704 |
| 25 Dec 2023 | CNY | 13.44 | 13.75 | 13.18 | 13.33 | 13.33 | -0.05 (-0.37%) | 2,439,689 |
| 22 Dec 2023 | CNY | 13.69 | 13.78 | 13.31 | 13.38 | 13.38 | -0.3 (-2.19%) | 2,522,896 |
| 21 Dec 2023 | CNY | 13.75 | 13.82 | 13.34 | 13.68 | 13.68 | -0.15 (-1.08%) | 2,759,074 |
| 20 Dec 2023 | CNY | 13.96 | 14.11 | 13.8 | 13.83 | 13.83 | -0.04 (-0.29%) | 2,532,366 |
| 19 Dec 2023 | CNY | 13.75 | 14.17 | 13.67 | 13.87 | 13.87 | +0.21 (+1.54%) | 2,586,595 |
| 18 Dec 2023 | CNY | 13.79 | 13.85 | 13.56 | 13.66 | 13.66 | -0.18 (-1.30%) | 2,756,940 |
| 15 Dec 2023 | CNY | 14.05 | 14.05 | 13.73 | 13.84 | 13.84 | -0.07 (-0.50%) | 1,912,397 |
