| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 14.14 | 14.39 | 13.52 | 13.52 | 13.52 | -0.62 (-4.38%) | 4,067,803 |
| 26 Jan 2024 | CNY | 14.2 | 14.55 | 14.1 | 14.14 | 14.14 | -0.14 (-0.98%) | 4,268,400 |
| 25 Jan 2024 | CNY | 13.73 | 14.3 | 13.59 | 14.28 | 14.28 | +0.48 (+3.48%) | 5,075,950 |
| 24 Jan 2024 | CNY | 13.75 | 13.99 | 13.27 | 13.8 | 13.8 | +0.15 (+1.10%) | 5,315,853 |
| 23 Jan 2024 | CNY | 13.7 | 13.88 | 13.4 | 13.65 | 13.65 | -0.1 (-0.73%) | 6,768,629 |
| 22 Jan 2024 | CNY | 14.78 | 15.12 | 13.71 | 13.75 | 13.75 | -1.12 (-7.53%) | 5,942,589 |
| 19 Jan 2024 | CNY | 15.35 | 15.37 | 14.87 | 14.87 | 14.87 | -0.32 (-2.11%) | 2,709,900 |
| 18 Jan 2024 | CNY | 15.2 | 15.45 | 14.75 | 15.19 | 15.19 | -0.08 (-0.52%) | 4,342,524 |
| 17 Jan 2024 | CNY | 15.76 | 15.76 | 15.26 | 15.27 | 15.27 | -0.58 (-3.66%) | 3,127,867 |
| 16 Jan 2024 | CNY | 15.73 | 15.86 | 15.49 | 15.85 | 15.85 | -0.12 (-0.75%) | 3,281,083 |
| 15 Jan 2024 | CNY | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 3,093,600 |
| 12 Jan 2024 | CNY | 16.31 | 16.42 | 15.96 | 15.97 | 15.97 | -0.29 (-1.78%) | 3,447,301 |
| 11 Jan 2024 | CNY | 15.77 | 16.29 | 15.72 | 16.26 | 16.26 | +0.48 (+3.04%) | 4,392,099 |
| 10 Jan 2024 | CNY | 16 | 16.13 | 15.7 | 15.78 | 15.78 | -0.22 (-1.38%) | 3,822,544 |
| 9 Jan 2024 | CNY | 16 | 16.49 | 15.92 | 16 | 16 | +0.07 (+0.44%) | 4,301,758 |
| 8 Jan 2024 | CNY | 16.06 | 16.29 | 15.86 | 15.93 | 15.93 | -0.23 (-1.42%) | 3,933,200 |
| 5 Jan 2024 | CNY | 16.36 | 16.59 | 16.07 | 16.16 | 16.16 | -0.2 (-1.22%) | 3,880,413 |
| 4 Jan 2024 | CNY | 16.4 | 16.55 | 16.2 | 16.36 | 16.36 | -0.06 (-0.37%) | 2,915,048 |
| 3 Jan 2024 | CNY | 16.6 | 16.64 | 16.23 | 16.42 | 16.42 | -0.27 (-1.62%) | 4,148,508 |
| 2 Jan 2024 | CNY | 16.94 | 17.04 | 16.65 | 16.69 | 16.69 | -0.22 (-1.30%) | 3,875,800 |
| 29 Dec 2023 | CNY | 16.41 | 16.92 | 16.39 | 16.91 | 16.91 | +0.42 (+2.55%) | 5,475,500 |
| 28 Dec 2023 | CNY | 16.3 | 16.59 | 15.98 | 16.49 | 16.49 | +0.2 (+1.23%) | 4,989,850 |
| 27 Dec 2023 | CNY | 16.16 | 16.36 | 16.04 | 16.29 | 16.29 | +0.24 (+1.50%) | 4,213,036 |
| 26 Dec 2023 | CNY | 16.55 | 16.65 | 16 | 16.05 | 16.05 | -0.61 (-3.66%) | 5,704,030 |
| 25 Dec 2023 | CNY | 16.58 | 16.76 | 16.33 | 16.66 | 16.66 | +0.13 (+0.79%) | 3,996,800 |
| 22 Dec 2023 | CNY | 16.75 | 16.86 | 16.49 | 16.53 | 16.53 | -0.24 (-1.43%) | 4,474,100 |
| 21 Dec 2023 | CNY | 16.5 | 16.79 | 16.2 | 16.77 | 16.77 | +0.26 (+1.57%) | 5,369,192 |
| 20 Dec 2023 | CNY | 16.86 | 16.98 | 16.5 | 16.51 | 16.51 | -0.25 (-1.49%) | 4,309,965 |
| 19 Dec 2023 | CNY | 16.6 | 16.79 | 16.47 | 16.76 | 16.76 | +0.12 (+0.72%) | 4,051,519 |
| 18 Dec 2023 | CNY | 16.71 | 16.92 | 16.58 | 16.64 | 16.64 | -0.15 (-0.89%) | 4,439,588 |
