| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 12.14 | 12.4 | 12.04 | 12.08 | 12.08 | -0.05 (-0.41%) | 1,616,900 |
| 25 Jan 2024 | CNY | 11.61 | 12.18 | 11.59 | 12.13 | 12.13 | +0.51 (+4.39%) | 1,872,200 |
| 24 Jan 2024 | CNY | 11.59 | 11.79 | 11.13 | 11.62 | 11.62 | +0.17 (+1.48%) | 2,435,650 |
| 23 Jan 2024 | CNY | 11.55 | 11.55 | 11.2 | 11.45 | 11.45 | -0.13 (-1.12%) | 2,581,602 |
| 22 Jan 2024 | CNY | 12.38 | 12.4 | 11.49 | 11.58 | 11.58 | -0.78 (-6.31%) | 2,126,368 |
| 19 Jan 2024 | CNY | 12.58 | 12.76 | 12.33 | 12.36 | 12.36 | -0.22 (-1.75%) | 1,770,581 |
| 18 Jan 2024 | CNY | 13.01 | 13.16 | 12.25 | 12.58 | 12.58 | -0.51 (-3.90%) | 3,140,875 |
| 17 Jan 2024 | CNY | 13.49 | 13.54 | 13.09 | 13.09 | 13.09 | -0.41 (-3.04%) | 1,639,305 |
| 16 Jan 2024 | CNY | 13.69 | 13.84 | 13.37 | 13.5 | 13.5 | -0.32 (-2.32%) | 1,819,100 |
| 15 Jan 2024 | CNY | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.0 (0.0%) | 1,375,950 |
| 12 Jan 2024 | CNY | 13.81 | 14.19 | 13.81 | 13.82 | 13.82 | -0.1 (-0.72%) | 1,437,900 |
| 11 Jan 2024 | CNY | 13.72 | 13.96 | 13.66 | 13.92 | 13.92 | +0.15 (+1.09%) | 1,595,100 |
| 10 Jan 2024 | CNY | 14.33 | 14.33 | 13.59 | 13.77 | 13.77 | -0.11 (-0.79%) | 2,312,100 |
| 9 Jan 2024 | CNY | 13.77 | 14.11 | 13.71 | 13.88 | 13.88 | +0.27 (+1.98%) | 1,803,700 |
| 8 Jan 2024 | CNY | 13.98 | 13.98 | 13.6 | 13.61 | 13.61 | -0.33 (-2.37%) | 1,467,250 |
| 5 Jan 2024 | CNY | 14.18 | 14.32 | 13.86 | 13.94 | 13.94 | -0.31 (-2.18%) | 1,328,300 |
| 4 Jan 2024 | CNY | 14.3 | 14.31 | 14.12 | 14.25 | 14.25 | +0.04 (+0.28%) | 1,531,500 |
| 3 Jan 2024 | CNY | 14.3 | 14.38 | 14.1 | 14.21 | 14.21 | -0.17 (-1.18%) | 1,754,500 |
| 2 Jan 2024 | CNY | 14.37 | 14.54 | 14.24 | 14.38 | 14.38 | +0.04 (+0.28%) | 1,800,366 |
| 29 Dec 2023 | CNY | 13.82 | 14.37 | 13.82 | 14.34 | 14.34 | +0.53 (+3.84%) | 3,198,100 |
| 28 Dec 2023 | CNY | 13.26 | 13.87 | 13.15 | 13.81 | 13.81 | +0.54 (+4.07%) | 2,712,694 |
| 27 Dec 2023 | CNY | 13.31 | 13.39 | 13.14 | 13.27 | 13.27 | -0.01 (-0.08%) | 1,347,050 |
| 26 Dec 2023 | CNY | 13.6 | 13.74 | 13.17 | 13.28 | 13.28 | -0.35 (-2.57%) | 1,953,500 |
| 25 Dec 2023 | CNY | 13.58 | 13.68 | 13.36 | 13.63 | 13.63 | +0.05 (+0.37%) | 1,565,176 |
| 22 Dec 2023 | CNY | 13.91 | 13.92 | 13.51 | 13.58 | 13.58 | -0.33 (-2.37%) | 1,740,302 |
| 21 Dec 2023 | CNY | 13.83 | 13.95 | 13.41 | 13.91 | 13.91 | +0.02 (+0.14%) | 2,390,709 |
| 20 Dec 2023 | CNY | 13.8 | 14.19 | 13.8 | 13.89 | 13.89 | +0.05 (+0.36%) | 2,278,326 |
| 19 Dec 2023 | CNY | 13.73 | 13.93 | 13.41 | 13.84 | 13.84 | +0.26 (+1.91%) | 1,664,074 |
| 18 Dec 2023 | CNY | 13.72 | 13.82 | 13.58 | 13.58 | 13.58 | -0.2 (-1.45%) | 1,268,600 |
| 15 Dec 2023 | CNY | 13.89 | 13.98 | 13.72 | 13.78 | 13.78 | -0.11 (-0.79%) | 1,191,026 |
