| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2024 | CNY | 13.15 | 13.2 | 12.71 | 12.71 | 12.71 | -0.31 (-2.38%) | 2,003,416 |
| 16 Jan 2024 | CNY | 13.12 | 13.22 | 12.8 | 13.02 | 13.02 | -0.1 (-0.76%) | 2,741,200 |
| 15 Jan 2024 | CNY | 13.15 | 13.27 | 13.01 | 13.12 | 13.12 | -0.15 (-1.13%) | 2,708,900 |
| 12 Jan 2024 | CNY | 13.41 | 13.52 | 13.23 | 13.27 | 13.27 | -0.2 (-1.48%) | 2,554,543 |
| 11 Jan 2024 | CNY | 12.96 | 13.59 | 12.96 | 13.47 | 13.47 | +0.47 (+3.62%) | 3,214,513 |
| 10 Jan 2024 | CNY | 13.29 | 13.29 | 12.88 | 13 | 13 | -0.23 (-1.74%) | 3,105,599 |
| 9 Jan 2024 | CNY | 13.39 | 13.48 | 13.05 | 13.23 | 13.23 | -0.09 (-0.68%) | 3,434,085 |
| 8 Jan 2024 | CNY | 13.87 | 13.87 | 13.27 | 13.32 | 13.32 | -0.49 (-3.55%) | 4,066,243 |
| 5 Jan 2024 | CNY | 14.05 | 14.09 | 13.71 | 13.81 | 13.81 | -0.21 (-1.50%) | 2,135,550 |
| 4 Jan 2024 | CNY | 14.24 | 14.24 | 13.95 | 14.02 | 14.02 | -0.22 (-1.54%) | 2,700,540 |
| 3 Jan 2024 | CNY | 14.34 | 14.42 | 14.08 | 14.24 | 14.24 | -0.1 (-0.70%) | 2,531,400 |
| 2 Jan 2024 | CNY | 14.78 | 14.78 | 14.32 | 14.34 | 14.34 | -0.44 (-2.98%) | 2,624,569 |
| 29 Dec 2023 | CNY | 14.51 | 14.83 | 14.47 | 14.78 | 14.78 | +0.27 (+1.86%) | 2,597,300 |
| 28 Dec 2023 | CNY | 14.19 | 14.61 | 13.97 | 14.51 | 14.51 | +0.33 (+2.33%) | 2,926,050 |
| 27 Dec 2023 | CNY | 14.03 | 14.23 | 14.02 | 14.18 | 14.18 | +0.15 (+1.07%) | 2,253,741 |
| 26 Dec 2023 | CNY | 14.51 | 14.51 | 13.86 | 14.03 | 14.03 | -0.48 (-3.31%) | 2,988,247 |
| 25 Dec 2023 | CNY | 14.9 | 14.9 | 14.45 | 14.51 | 14.51 | -0.12 (-0.82%) | 3,176,700 |
| 22 Dec 2023 | CNY | 14.76 | 14.91 | 14.53 | 14.63 | 14.63 | -0.25 (-1.68%) | 2,509,799 |
| 21 Dec 2023 | CNY | 14.74 | 15.04 | 14.62 | 14.88 | 14.88 | +0.14 (+0.95%) | 2,595,725 |
| 20 Dec 2023 | CNY | 15.17 | 15.27 | 14.7 | 14.74 | 14.74 | -0.49 (-3.22%) | 2,444,109 |
| 19 Dec 2023 | CNY | 15.15 | 15.35 | 14.94 | 15.23 | 15.23 | +0.14 (+0.93%) | 2,023,097 |
| 18 Dec 2023 | CNY | 15.32 | 15.48 | 15.06 | 15.09 | 15.09 | -0.29 (-1.89%) | 2,359,397 |
| 15 Dec 2023 | CNY | 15.71 | 15.72 | 15.33 | 15.38 | 15.38 | -0.23 (-1.47%) | 2,095,350 |
| 14 Dec 2023 | CNY | 15.74 | 15.88 | 15.6 | 15.61 | 15.61 | -0.02 (-0.13%) | 2,460,957 |
| 13 Dec 2023 | CNY | 15.86 | 15.89 | 15.63 | 15.63 | 15.63 | -0.15 (-0.95%) | 2,565,450 |
| 12 Dec 2023 | CNY | 15.7 | 15.82 | 15.64 | 15.78 | 15.78 | +0.04 (+0.25%) | 2,232,159 |
| 11 Dec 2023 | CNY | 15.45 | 15.77 | 15.27 | 15.74 | 15.74 | +0.33 (+2.14%) | 4,173,751 |
| 8 Dec 2023 | CNY | 15.54 | 15.79 | 15.3 | 15.41 | 15.41 | -0.16 (-1.03%) | 3,295,625 |
| 7 Dec 2023 | CNY | 15.21 | 15.67 | 15.18 | 15.57 | 15.57 | +0.36 (+2.37%) | 3,257,690 |
| 6 Dec 2023 | CNY | 15.12 | 15.44 | 14.9 | 15.21 | 15.21 | +0.13 (+0.86%) | 3,101,800 |
