| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 13.3 | 13.55 | 13.02 | 13.31 | 13.31 | -0.19 (-1.41%) | 88,463,999 |
| 30 Jan 2024 | CNY | 13.55 | 13.9 | 13.48 | 13.5 | 13.5 | -0.09 (-0.66%) | 75,619,127 |
| 29 Jan 2024 | CNY | 14.22 | 14.41 | 13.49 | 13.59 | 13.59 | -0.82 (-5.69%) | 121,927,739 |
| 26 Jan 2024 | CNY | 14.83 | 14.91 | 14.27 | 14.41 | 14.41 | -0.67 (-4.44%) | 140,558,459 |
| 25 Jan 2024 | CNY | 14.45 | 15.22 | 14.31 | 15.08 | 15.08 | +0.58 (+4.00%) | 165,483,518 |
| 24 Jan 2024 | CNY | 14.62 | 14.76 | 14.06 | 14.5 | 14.5 | 0.0 (0.0%) | 141,635,778 |
| 23 Jan 2024 | CNY | 14.05 | 14.8 | 14.02 | 14.5 | 14.5 | +0.1 (+0.69%) | 164,723,079 |
| 22 Jan 2024 | CNY | 14.71 | 14.94 | 14.2 | 14.4 | 14.4 | +0.2 (+1.41%) | 214,606,830 |
| 19 Jan 2024 | CNY | 13.84 | 14.47 | 13.72 | 14.2 | 14.2 | +0.49 (+3.57%) | 199,161,081 |
| 18 Jan 2024 | CNY | 12.68 | 13.8 | 12.68 | 13.71 | 13.71 | +1.03 (+8.12%) | 222,034,735 |
| 17 Jan 2024 | CNY | 12.87 | 13.1 | 12.68 | 12.68 | 12.68 | -0.23 (-1.78%) | 76,542,827 |
| 16 Jan 2024 | CNY | 12.64 | 13.03 | 12.64 | 12.91 | 12.91 | +0.19 (+1.49%) | 102,235,691 |
| 15 Jan 2024 | CNY | 12.8 | 12.93 | 12.63 | 12.72 | 12.72 | -0.14 (-1.09%) | 59,544,106 |
| 12 Jan 2024 | CNY | 13 | 13.11 | 12.82 | 12.86 | 12.86 | -0.29 (-2.21%) | 59,607,234 |
| 11 Jan 2024 | CNY | 12.96 | 13.19 | 12.89 | 13.15 | 13.15 | +0.24 (+1.86%) | 73,663,267 |
| 10 Jan 2024 | CNY | 13.08 | 13.22 | 12.83 | 12.91 | 12.91 | -0.28 (-2.12%) | 69,154,970 |
| 9 Jan 2024 | CNY | 13.33 | 13.58 | 13.06 | 13.19 | 13.19 | +0.11 (+0.84%) | 88,639,975 |
| 8 Jan 2024 | CNY | 13.24 | 13.3 | 13.05 | 13.08 | 13.08 | -0.22 (-1.65%) | 58,285,996 |
| 5 Jan 2024 | CNY | 13.45 | 13.62 | 13.2 | 13.3 | 13.3 | -0.17 (-1.26%) | 63,396,897 |
| 4 Jan 2024 | CNY | 13.78 | 13.87 | 13.35 | 13.47 | 13.47 | -0.41 (-2.95%) | 103,153,907 |
| 3 Jan 2024 | CNY | 14.11 | 14.24 | 13.78 | 13.88 | 13.88 | -0.32 (-2.25%) | 82,728,790 |
| 2 Jan 2024 | CNY | 15 | 15 | 14.03 | 14.2 | 14.2 | -0.92 (-6.08%) | 128,016,637 |
| 29 Dec 2023 | CNY | 14.8 | 15.42 | 14.72 | 15.12 | 15.12 | +0.32 (+2.16%) | 89,669,926 |
| 28 Dec 2023 | CNY | 14.19 | 15.03 | 14.02 | 14.8 | 14.8 | +0.87 (+6.25%) | 104,202,294 |
| 27 Dec 2023 | CNY | 13.95 | 14.09 | 13.83 | 13.93 | 13.93 | +0.06 (+0.43%) | 50,630,366 |
| 26 Dec 2023 | CNY | 14.12 | 14.27 | 13.75 | 13.87 | 13.87 | -0.34 (-2.39%) | 42,290,400 |
| 25 Dec 2023 | CNY | 14.2 | 14.63 | 14.19 | 14.21 | 14.21 | -0.11 (-0.77%) | 53,958,991 |
| 22 Dec 2023 | CNY | 14.51 | 14.6 | 14.26 | 14.32 | 14.32 | -0.25 (-1.72%) | 66,902,922 |
| 21 Dec 2023 | CNY | 14.55 | 14.86 | 14.45 | 14.57 | 14.57 | +0.02 (+0.14%) | 65,923,869 |
| 20 Dec 2023 | CNY | 15.17 | 15.17 | 14.51 | 14.55 | 14.55 | -0.62 (-4.09%) | 74,423,794 |
