| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 14.89 | 15 | 14.1 | 14.16 | 14.16 | -0.76 (-5.09%) | 3,851,256 |
| 26 Jan 2024 | CNY | 14.66 | 15.65 | 14.66 | 14.92 | 14.92 | +0.29 (+1.98%) | 5,962,675 |
| 25 Jan 2024 | CNY | 13.55 | 14.79 | 13.41 | 14.63 | 14.63 | +1.33 (+10%) | 4,794,515 |
| 24 Jan 2024 | CNY | 12.83 | 13.38 | 12.67 | 13.3 | 13.3 | +0.54 (+4.23%) | 3,173,375 |
| 23 Jan 2024 | CNY | 13.23 | 13.23 | 12.61 | 12.76 | 12.76 | -0.32 (-2.45%) | 2,751,520 |
| 22 Jan 2024 | CNY | 14.14 | 14.53 | 13.08 | 13.08 | 13.08 | -1.06 (-7.50%) | 2,567,690 |
| 19 Jan 2024 | CNY | 14.73 | 14.79 | 14.1 | 14.14 | 14.14 | -0.55 (-3.74%) | 2,825,175 |
| 18 Jan 2024 | CNY | 15.11 | 15.14 | 14.37 | 14.69 | 14.69 | -0.43 (-2.84%) | 2,119,910 |
| 17 Jan 2024 | CNY | 15.47 | 15.56 | 15.12 | 15.12 | 15.12 | -0.29 (-1.88%) | 1,501,595 |
| 16 Jan 2024 | CNY | 15.68 | 15.79 | 15.22 | 15.41 | 15.41 | -0.21 (-1.34%) | 1,631,755 |
| 15 Jan 2024 | CNY | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 1,647,010 |
| 12 Jan 2024 | CNY | 15.73 | 15.95 | 15.62 | 15.62 | 15.62 | -0.18 (-1.14%) | 1,438,300 |
| 11 Jan 2024 | CNY | 15.47 | 15.8 | 15.46 | 15.8 | 15.8 | +0.32 (+2.07%) | 1,652,635 |
| 10 Jan 2024 | CNY | 15.68 | 15.8 | 15.33 | 15.48 | 15.48 | -0.29 (-1.84%) | 2,446,370 |
| 9 Jan 2024 | CNY | 15.69 | 15.99 | 15.66 | 15.77 | 15.77 | +0.11 (+0.70%) | 2,080,205 |
| 8 Jan 2024 | CNY | 16.03 | 16.03 | 15.61 | 15.66 | 15.66 | -0.12 (-0.76%) | 2,284,235 |
| 5 Jan 2024 | CNY | 15.82 | 16 | 15.67 | 15.78 | 15.78 | -0.07 (-0.44%) | 1,375,600 |
| 4 Jan 2024 | CNY | 15.92 | 15.98 | 15.73 | 15.85 | 15.85 | -0.07 (-0.44%) | 1,458,915 |
| 3 Jan 2024 | CNY | 15.93 | 16.09 | 15.7 | 15.92 | 15.92 | -0.02 (-0.13%) | 1,851,735 |
| 2 Jan 2024 | CNY | 15.69 | 16.15 | 15.51 | 15.94 | 15.94 | +0.25 (+1.59%) | 2,788,685 |
| 29 Dec 2023 | CNY | 15.39 | 15.8 | 15.3 | 15.69 | 15.69 | +0.36 (+2.35%) | 2,268,381 |
| 28 Dec 2023 | CNY | 15.22 | 15.51 | 15 | 15.33 | 15.33 | +0.08 (+0.52%) | 2,183,203 |
| 27 Dec 2023 | CNY | 15.19 | 15.86 | 14.93 | 15.25 | 15.25 | +0.05 (+0.33%) | 2,380,727 |
| 26 Dec 2023 | CNY | 15.02 | 15.36 | 14.93 | 15.2 | 15.2 | +0.17 (+1.13%) | 2,923,625 |
| 25 Dec 2023 | CNY | 15.37 | 15.47 | 14.9 | 15.03 | 15.03 | -0.34 (-2.21%) | 2,626,710 |
| 22 Dec 2023 | CNY | 15.95 | 16.25 | 15.3 | 15.37 | 15.37 | -0.66 (-4.12%) | 3,297,605 |
| 21 Dec 2023 | CNY | 15.78 | 16.09 | 15.51 | 16.03 | 16.03 | +0.37 (+2.36%) | 3,107,173 |
| 20 Dec 2023 | CNY | 15.73 | 15.92 | 15.66 | 15.66 | 15.66 | -0.1 (-0.63%) | 2,342,908 |
| 19 Dec 2023 | CNY | 15.77 | 15.96 | 15.49 | 15.76 | 15.76 | +0.12 (+0.77%) | 2,633,590 |
| 18 Dec 2023 | CNY | 15.85 | 16.27 | 15.56 | 15.64 | 15.64 | -0.31 (-1.94%) | 3,187,813 |
