| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 13.03 | 13.4 | 12.71 | 13.27 | 13.27 | +0.24 (+1.84%) | 1,054,650 |
| 23 Jan 2024 | CNY | 13 | 13.11 | 12.81 | 13.03 | 13.03 | -0.04 (-0.31%) | 959,383 |
| 22 Jan 2024 | CNY | 14.05 | 14.17 | 13.01 | 13.07 | 13.07 | -1.02 (-7.24%) | 1,247,750 |
| 19 Jan 2024 | CNY | 14.22 | 14.39 | 14.06 | 14.09 | 14.09 | -0.06 (-0.42%) | 863,918 |
| 18 Jan 2024 | CNY | 14.55 | 14.64 | 13.97 | 14.15 | 14.15 | -0.52 (-3.54%) | 1,410,462 |
| 17 Jan 2024 | CNY | 15.01 | 15.03 | 14.61 | 14.67 | 14.67 | -0.34 (-2.27%) | 867,830 |
| 16 Jan 2024 | CNY | 15.14 | 15.23 | 14.84 | 15.01 | 15.01 | -0.17 (-1.12%) | 926,300 |
| 15 Jan 2024 | CNY | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 713,200 |
| 12 Jan 2024 | CNY | 15.25 | 15.44 | 15.18 | 15.18 | 15.18 | -0.08 (-0.52%) | 945,768 |
| 11 Jan 2024 | CNY | 15.03 | 15.28 | 14.97 | 15.26 | 15.26 | +0.18 (+1.19%) | 783,887 |
| 10 Jan 2024 | CNY | 15.22 | 15.3 | 14.92 | 15.08 | 15.08 | -0.14 (-0.92%) | 1,033,481 |
| 9 Jan 2024 | CNY | 15.08 | 15.49 | 15 | 15.22 | 15.22 | +0.22 (+1.47%) | 1,527,275 |
| 8 Jan 2024 | CNY | 15.14 | 15.53 | 15 | 15 | 15 | -0.15 (-0.99%) | 1,772,450 |
| 5 Jan 2024 | CNY | 15.18 | 15.33 | 15.08 | 15.15 | 15.15 | -0.07 (-0.46%) | 1,024,300 |
| 4 Jan 2024 | CNY | 15.27 | 15.29 | 15.14 | 15.22 | 15.22 | -0.05 (-0.33%) | 746,261 |
| 3 Jan 2024 | CNY | 15.26 | 15.3 | 15.12 | 15.27 | 15.27 | +0.02 (+0.13%) | 668,798 |
| 2 Jan 2024 | CNY | 15.11 | 15.29 | 15.08 | 15.25 | 15.25 | +0.13 (+0.86%) | 831,756 |
| 29 Dec 2023 | CNY | 15.2 | 15.2 | 14.88 | 15.12 | 15.12 | +0.13 (+0.87%) | 818,500 |
| 28 Dec 2023 | CNY | 14.65 | 15.02 | 14.43 | 14.99 | 14.99 | +0.44 (+3.02%) | 923,981 |
| 27 Dec 2023 | CNY | 14.39 | 14.65 | 14.36 | 14.55 | 14.55 | +0.16 (+1.11%) | 908,297 |
| 26 Dec 2023 | CNY | 14.54 | 14.66 | 14.37 | 14.39 | 14.39 | -0.12 (-0.83%) | 748,424 |
| 25 Dec 2023 | CNY | 14.85 | 14.9 | 14.49 | 14.51 | 14.51 | -0.34 (-2.29%) | 879,674 |
| 22 Dec 2023 | CNY | 15.14 | 15.21 | 14.8 | 14.85 | 14.85 | -0.29 (-1.92%) | 748,756 |
| 21 Dec 2023 | CNY | 15.03 | 15.2 | 14.8 | 15.14 | 15.14 | +0.05 (+0.33%) | 821,450 |
| 20 Dec 2023 | CNY | 15.04 | 15.36 | 15.04 | 15.09 | 15.09 | +0.04 (+0.27%) | 925,800 |
| 19 Dec 2023 | CNY | 15.06 | 15.17 | 14.9 | 15.05 | 15.05 | +0.01 (+0.07%) | 788,300 |
| 18 Dec 2023 | CNY | 15.27 | 15.44 | 14.97 | 15.04 | 15.04 | -0.29 (-1.89%) | 786,000 |
| 15 Dec 2023 | CNY | 15.33 | 15.5 | 15.22 | 15.33 | 15.33 | 0.0 (0.0%) | 937,739 |
| 14 Dec 2023 | CNY | 15.31 | 15.49 | 15.29 | 15.33 | 15.33 | +0.05 (+0.33%) | 884,550 |
| 13 Dec 2023 | CNY | 15.45 | 15.52 | 15.26 | 15.28 | 15.28 | -0.18 (-1.16%) | 1,000,600 |
