| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | CNY | 13.68 | 14.25 | 13.51 | 14.16 | 14.16 | +0.48 (+3.51%) | 5,307,500 |
| 22 Jan 2024 | CNY | 14.3 | 14.37 | 13.58 | 13.68 | 13.68 | -0.63 (-4.40%) | 4,374,547 |
| 19 Jan 2024 | CNY | 14.47 | 14.47 | 14.22 | 14.31 | 14.31 | -0.19 (-1.31%) | 2,590,800 |
| 18 Jan 2024 | CNY | 14.55 | 14.6 | 14.09 | 14.5 | 14.5 | -0.2 (-1.36%) | 4,677,477 |
| 17 Jan 2024 | CNY | 14.87 | 15.11 | 14.69 | 14.7 | 14.7 | -0.24 (-1.61%) | 3,032,700 |
| 16 Jan 2024 | CNY | 14.86 | 14.97 | 14.73 | 14.94 | 14.94 | +0.03 (+0.20%) | 2,111,000 |
| 15 Jan 2024 | CNY | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.0 (0.0%) | 2,108,200 |
| 12 Jan 2024 | CNY | 14.93 | 15.09 | 14.89 | 14.91 | 14.91 | -0.11 (-0.73%) | 2,205,000 |
| 11 Jan 2024 | CNY | 14.75 | 15.02 | 14.74 | 15.02 | 15.02 | +0.28 (+1.90%) | 2,556,000 |
| 10 Jan 2024 | CNY | 15.08 | 15.08 | 14.72 | 14.74 | 14.74 | -0.31 (-2.06%) | 3,247,847 |
| 9 Jan 2024 | CNY | 15.13 | 15.26 | 14.95 | 15.05 | 15.05 | -0.07 (-0.46%) | 3,011,800 |
| 8 Jan 2024 | CNY | 15.43 | 15.45 | 15.11 | 15.12 | 15.12 | -0.31 (-2.01%) | 2,218,322 |
| 5 Jan 2024 | CNY | 15.55 | 15.7 | 15.38 | 15.43 | 15.43 | -0.1 (-0.64%) | 2,211,121 |
| 4 Jan 2024 | CNY | 15.71 | 15.74 | 15.37 | 15.53 | 15.53 | -0.24 (-1.52%) | 2,956,400 |
| 3 Jan 2024 | CNY | 15.73 | 15.83 | 15.7 | 15.77 | 15.77 | +0.02 (+0.13%) | 2,064,998 |
| 2 Jan 2024 | CNY | 15.75 | 15.82 | 15.66 | 15.75 | 15.75 | +0.04 (+0.25%) | 2,988,047 |
| 29 Dec 2023 | CNY | 15.5 | 15.79 | 15.47 | 15.71 | 15.71 | +0.19 (+1.22%) | 3,036,107 |
| 28 Dec 2023 | CNY | 15.03 | 15.57 | 15 | 15.52 | 15.52 | +0.41 (+2.71%) | 3,613,007 |
| 27 Dec 2023 | CNY | 15.18 | 15.18 | 14.9 | 15.11 | 15.11 | -0.01 (-0.07%) | 3,173,999 |
| 26 Dec 2023 | CNY | 15.42 | 15.44 | 15.1 | 15.12 | 15.12 | -0.31 (-2.01%) | 2,367,200 |
| 25 Dec 2023 | CNY | 15.46 | 15.53 | 15.34 | 15.43 | 15.43 | -0.05 (-0.32%) | 1,721,620 |
| 22 Dec 2023 | CNY | 15.58 | 15.58 | 15.35 | 15.48 | 15.48 | -0.1 (-0.64%) | 2,395,050 |
| 21 Dec 2023 | CNY | 15.6 | 15.71 | 15.45 | 15.58 | 15.58 | -0.06 (-0.38%) | 2,210,007 |
| 20 Dec 2023 | CNY | 15.95 | 15.95 | 15.63 | 15.64 | 15.64 | -0.24 (-1.51%) | 2,148,848 |
| 19 Dec 2023 | CNY | 15.92 | 16 | 15.77 | 15.88 | 15.88 | -0.09 (-0.56%) | 2,184,200 |
| 18 Dec 2023 | CNY | 16.26 | 16.31 | 15.9 | 15.97 | 15.97 | -0.27 (-1.66%) | 3,789,526 |
| 15 Dec 2023 | CNY | 16.3 | 16.34 | 16.17 | 16.24 | 16.24 | +0.01 (+0.06%) | 2,735,592 |
| 14 Dec 2023 | CNY | 16.22 | 16.35 | 16.21 | 16.23 | 16.23 | +0.07 (+0.43%) | 2,217,278 |
| 13 Dec 2023 | CNY | 16.25 | 16.35 | 16.16 | 16.16 | 16.16 | -0.14 (-0.86%) | 1,951,413 |
| 12 Dec 2023 | CNY | 16.23 | 16.33 | 16.18 | 16.3 | 16.3 | -0.02 (-0.12%) | 2,826,383 |
