| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 13.78 | 13.78 | 12.35 | 12.37 | 12.37 | -0.75 (-5.72%) | 2,875,766 |
| 30 Jan 2024 | CNY | 13.48 | 13.73 | 13.08 | 13.12 | 13.12 | -0.56 (-4.09%) | 2,245,292 |
| 29 Jan 2024 | CNY | 14.34 | 14.49 | 13.64 | 13.68 | 13.68 | -0.49 (-3.46%) | 1,631,520 |
| 26 Jan 2024 | CNY | 14.14 | 14.57 | 14.12 | 14.17 | 14.17 | +0.04 (+0.28%) | 2,075,829 |
| 25 Jan 2024 | CNY | 13.81 | 14.24 | 13.62 | 14.13 | 14.13 | +0.36 (+2.61%) | 2,401,883 |
| 24 Jan 2024 | CNY | 13.38 | 13.85 | 13.13 | 13.77 | 13.77 | +0.29 (+2.15%) | 2,716,218 |
| 23 Jan 2024 | CNY | 13.78 | 13.96 | 13.24 | 13.48 | 13.48 | -0.34 (-2.46%) | 2,863,922 |
| 22 Jan 2024 | CNY | 14.89 | 14.9 | 13.63 | 13.82 | 13.82 | -1.04 (-7.00%) | 2,575,800 |
| 19 Jan 2024 | CNY | 15.16 | 15.18 | 14.78 | 14.86 | 14.86 | -0.39 (-2.56%) | 2,456,884 |
| 18 Jan 2024 | CNY | 15.46 | 15.62 | 14.82 | 15.25 | 15.25 | -0.18 (-1.17%) | 2,601,018 |
| 17 Jan 2024 | CNY | 15.98 | 16.1 | 15.43 | 15.43 | 15.43 | -0.55 (-3.44%) | 1,983,687 |
| 16 Jan 2024 | CNY | 16.15 | 16.2 | 15.67 | 15.98 | 15.98 | +0.03 (+0.19%) | 2,700,768 |
| 15 Jan 2024 | CNY | 16.1 | 16.34 | 15.83 | 15.95 | 15.95 | -0.18 (-1.12%) | 2,889,535 |
| 12 Jan 2024 | CNY | 16.47 | 16.55 | 16.08 | 16.13 | 16.13 | -0.34 (-2.06%) | 2,187,420 |
| 11 Jan 2024 | CNY | 16.1 | 16.52 | 15.79 | 16.47 | 16.47 | +0.34 (+2.11%) | 4,014,358 |
| 10 Jan 2024 | CNY | 16.78 | 16.78 | 16.07 | 16.13 | 16.13 | -0.63 (-3.76%) | 3,645,517 |
| 9 Jan 2024 | CNY | 16.51 | 17.11 | 16.37 | 16.76 | 16.76 | +0.41 (+2.51%) | 5,045,068 |
| 8 Jan 2024 | CNY | 16.58 | 16.86 | 16.35 | 16.35 | 16.35 | -0.37 (-2.21%) | 2,967,921 |
| 5 Jan 2024 | CNY | 16.95 | 17.44 | 16.61 | 16.72 | 16.72 | -0.16 (-0.95%) | 4,703,442 |
| 4 Jan 2024 | CNY | 16.97 | 17.22 | 16.71 | 16.88 | 16.88 | -0.03 (-0.18%) | 3,721,132 |
| 3 Jan 2024 | CNY | 16.9 | 16.96 | 16.66 | 16.91 | 16.91 | 0.0 (0.0%) | 3,397,872 |
| 2 Jan 2024 | CNY | 16.93 | 17.24 | 16.8 | 16.91 | 16.91 | -0.02 (-0.12%) | 3,612,537 |
| 29 Dec 2023 | CNY | 16.55 | 16.99 | 16.47 | 16.93 | 16.93 | +0.41 (+2.48%) | 3,989,070 |
| 28 Dec 2023 | CNY | 16.13 | 16.59 | 15.8 | 16.52 | 16.52 | +0.47 (+2.93%) | 4,057,226 |
| 27 Dec 2023 | CNY | 16.33 | 16.33 | 15.93 | 16.05 | 16.05 | -0.13 (-0.80%) | 2,361,640 |
| 26 Dec 2023 | CNY | 16.45 | 16.46 | 15.96 | 16.18 | 16.18 | -0.14 (-0.86%) | 3,748,605 |
| 25 Dec 2023 | CNY | 16.33 | 16.4 | 15.9 | 16.32 | 16.32 | -0.03 (-0.18%) | 2,755,277 |
| 22 Dec 2023 | CNY | 16.67 | 16.88 | 16.22 | 16.35 | 16.35 | -0.23 (-1.39%) | 3,699,981 |
| 21 Dec 2023 | CNY | 16.32 | 16.64 | 15.96 | 16.58 | 16.58 | +0.3 (+1.84%) | 3,366,650 |
| 20 Dec 2023 | CNY | 16.2 | 16.68 | 16.17 | 16.28 | 16.28 | -0.02 (-0.12%) | 2,662,380 |
