| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 15.03 | 15.11 | 14.91 | 15.06 | 15.06 | 0.0 (0.0%) | 35,042,381 |
| 25 Jan 2024 | CNY | 14.7 | 15.09 | 14.61 | 15.06 | 15.06 | +0.32 (+2.17%) | 54,825,149 |
| 24 Jan 2024 | CNY | 14.32 | 14.84 | 14.18 | 14.74 | 14.74 | +0.49 (+3.44%) | 41,306,634 |
| 23 Jan 2024 | CNY | 14.25 | 14.35 | 13.95 | 14.25 | 14.25 | +0.11 (+0.78%) | 24,571,026 |
| 22 Jan 2024 | CNY | 14.33 | 14.49 | 14.04 | 14.14 | 14.14 | -0.23 (-1.60%) | 32,037,015 |
| 19 Jan 2024 | CNY | 14.37 | 14.46 | 14.23 | 14.37 | 14.37 | -0.09 (-0.62%) | 24,995,601 |
| 18 Jan 2024 | CNY | 14.59 | 14.66 | 13.98 | 14.46 | 14.46 | -0.19 (-1.30%) | 47,879,293 |
| 17 Jan 2024 | CNY | 14.69 | 14.86 | 14.65 | 14.65 | 14.65 | -0.1 (-0.68%) | 26,220,074 |
| 16 Jan 2024 | CNY | 14.5 | 14.75 | 14.47 | 14.75 | 14.75 | +0.23 (+1.58%) | 25,139,763 |
| 15 Jan 2024 | CNY | 14.41 | 14.66 | 14.36 | 14.52 | 14.52 | +0.05 (+0.35%) | 15,079,468 |
| 12 Jan 2024 | CNY | 14.39 | 14.53 | 14.37 | 14.47 | 14.47 | +0.04 (+0.28%) | 20,704,166 |
| 11 Jan 2024 | CNY | 14.41 | 14.46 | 14.26 | 14.43 | 14.43 | +0.02 (+0.14%) | 21,542,959 |
| 10 Jan 2024 | CNY | 14.5 | 14.56 | 14.37 | 14.41 | 14.41 | -0.12 (-0.83%) | 17,573,759 |
| 9 Jan 2024 | CNY | 14.58 | 14.65 | 14.43 | 14.53 | 14.53 | -0.15 (-1.02%) | 21,243,207 |
| 8 Jan 2024 | CNY | 14.84 | 14.84 | 14.57 | 14.68 | 14.68 | -0.21 (-1.41%) | 22,253,061 |
| 5 Jan 2024 | CNY | 14.82 | 15.02 | 14.75 | 14.89 | 14.89 | 0.0 (0.0%) | 22,882,865 |
| 4 Jan 2024 | CNY | 14.95 | 14.98 | 14.7 | 14.89 | 14.89 | -0.07 (-0.47%) | 21,543,183 |
| 3 Jan 2024 | CNY | 14.81 | 14.98 | 14.81 | 14.96 | 14.96 | +0.09 (+0.61%) | 15,939,352 |
| 2 Jan 2024 | CNY | 14.85 | 14.98 | 14.84 | 14.87 | 14.87 | -0.01 (-0.07%) | 20,156,306 |
| 29 Dec 2023 | CNY | 14.8 | 14.93 | 14.79 | 14.88 | 14.88 | +0.04 (+0.27%) | 16,662,802 |
| 28 Dec 2023 | CNY | 14.67 | 14.88 | 14.56 | 14.84 | 14.84 | +0.16 (+1.09%) | 24,866,883 |
| 27 Dec 2023 | CNY | 14.62 | 14.74 | 14.5 | 14.68 | 14.68 | +0.04 (+0.27%) | 17,077,214 |
| 26 Dec 2023 | CNY | 14.65 | 14.7 | 14.49 | 14.64 | 14.64 | -0.05 (-0.34%) | 14,639,855 |
| 25 Dec 2023 | CNY | 14.58 | 14.74 | 14.57 | 14.69 | 14.69 | +0.01 (+0.07%) | 12,490,164 |
| 22 Dec 2023 | CNY | 14.61 | 14.7 | 14.5 | 14.68 | 14.68 | +0.04 (+0.27%) | 16,786,276 |
| 21 Dec 2023 | CNY | 14.61 | 14.66 | 14.5 | 14.64 | 14.64 | -0.02 (-0.14%) | 20,136,470 |
| 20 Dec 2023 | CNY | 14.98 | 14.99 | 14.65 | 14.66 | 14.66 | -0.34 (-2.27%) | 25,245,058 |
| 19 Dec 2023 | CNY | 14.98 | 15.03 | 14.81 | 15 | 15 | +0.03 (+0.20%) | 21,698,300 |
| 18 Dec 2023 | CNY | 14.92 | 15.02 | 14.87 | 14.97 | 14.97 | -0.02 (-0.13%) | 20,482,658 |
| 15 Dec 2023 | CNY | 15.03 | 15.2 | 14.96 | 14.99 | 14.99 | -0.01 (-0.07%) | 19,070,397 |
