| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 17.95 | 19.12 | 17.04 | 19.12 | 19.12 | +1.74 (+10.01%) | 32,597,103 |
| 23 Jan 2024 | CNY | 15.36 | 17.38 | 14.98 | 17.38 | 17.38 | +1.58 (+10%) | 25,353,592 |
| 22 Jan 2024 | CNY | 14.85 | 16.4 | 14.72 | 15.8 | 15.8 | +0.84 (+5.61%) | 28,209,080 |
| 19 Jan 2024 | CNY | 15.01 | 15.19 | 14.58 | 14.96 | 14.96 | -0.76 (-4.83%) | 19,659,772 |
| 18 Jan 2024 | CNY | 14.97 | 16.28 | 14.43 | 15.72 | 15.72 | +0.75 (+5.01%) | 31,281,128 |
| 17 Jan 2024 | CNY | 13.63 | 14.97 | 13.51 | 14.97 | 14.97 | +1.36 (+9.99%) | 14,017,831 |
| 16 Jan 2024 | CNY | 13.68 | 13.68 | 13.33 | 13.61 | 13.61 | +0.02 (+0.15%) | 2,538,924 |
| 15 Jan 2024 | CNY | 13.51 | 13.68 | 13.45 | 13.59 | 13.59 | +0.03 (+0.22%) | 1,696,829 |
| 12 Jan 2024 | CNY | 13.63 | 13.78 | 13.56 | 13.56 | 13.56 | -0.18 (-1.31%) | 1,906,071 |
| 11 Jan 2024 | CNY | 13.53 | 13.85 | 13.52 | 13.74 | 13.74 | +0.2 (+1.48%) | 3,323,708 |
| 10 Jan 2024 | CNY | 13.62 | 13.68 | 13.44 | 13.54 | 13.54 | -0.04 (-0.29%) | 2,949,195 |
| 9 Jan 2024 | CNY | 13.63 | 13.76 | 13.43 | 13.58 | 13.58 | -0.07 (-0.51%) | 3,829,731 |
| 8 Jan 2024 | CNY | 13.66 | 13.95 | 13.62 | 13.65 | 13.65 | -0.02 (-0.15%) | 4,885,762 |
| 5 Jan 2024 | CNY | 14.08 | 14.08 | 13.62 | 13.67 | 13.67 | -0.3 (-2.15%) | 4,783,770 |
| 4 Jan 2024 | CNY | 14.26 | 14.26 | 13.85 | 13.97 | 13.97 | -0.28 (-1.96%) | 6,463,345 |
| 3 Jan 2024 | CNY | 14.12 | 14.45 | 14.1 | 14.25 | 14.25 | +0.08 (+0.56%) | 8,024,800 |
| 2 Jan 2024 | CNY | 14.06 | 14.21 | 13.99 | 14.17 | 14.17 | +0.04 (+0.28%) | 4,556,800 |
| 29 Dec 2023 | CNY | 14 | 14.2 | 13.95 | 14.13 | 14.13 | +0.02 (+0.14%) | 4,583,700 |
| 28 Dec 2023 | CNY | 14 | 14.24 | 13.85 | 14.11 | 14.11 | +0.16 (+1.15%) | 5,027,700 |
| 27 Dec 2023 | CNY | 13.68 | 13.99 | 13.67 | 13.95 | 13.95 | +0.23 (+1.68%) | 3,527,968 |
| 26 Dec 2023 | CNY | 14.05 | 14.07 | 13.66 | 13.72 | 13.72 | -0.26 (-1.86%) | 3,744,100 |
| 25 Dec 2023 | CNY | 13.91 | 14.07 | 13.86 | 13.98 | 13.98 | +0.06 (+0.43%) | 3,743,600 |
| 22 Dec 2023 | CNY | 14.13 | 14.22 | 13.88 | 13.92 | 13.92 | -0.2 (-1.42%) | 5,193,163 |
| 21 Dec 2023 | CNY | 14.06 | 14.23 | 13.9 | 14.12 | 14.12 | -0.01 (-0.07%) | 5,715,308 |
| 20 Dec 2023 | CNY | 14.49 | 14.49 | 14.11 | 14.13 | 14.13 | -0.3 (-2.08%) | 4,508,084 |
| 19 Dec 2023 | CNY | 14.5 | 14.56 | 14.23 | 14.43 | 14.43 | -0.06 (-0.41%) | 5,162,463 |
| 18 Dec 2023 | CNY | 14.64 | 14.71 | 14.46 | 14.49 | 14.49 | -0.15 (-1.02%) | 4,988,731 |
| 15 Dec 2023 | CNY | 14.85 | 14.93 | 14.58 | 14.64 | 14.64 | -0.16 (-1.08%) | 6,925,435 |
| 14 Dec 2023 | CNY | 14.95 | 15.19 | 14.76 | 14.8 | 14.8 | -0.17 (-1.14%) | 7,345,100 |
| 13 Dec 2023 | CNY | 15.14 | 15.45 | 14.92 | 14.97 | 14.97 | -0.15 (-0.99%) | 9,711,211 |
