| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 13.65 | 13.97 | 13.15 | 13.39 | 13.39 | -0.17 (-1.25%) | 9,612,092 |
| 24 Jan 2024 | CNY | 14.44 | 14.49 | 13.31 | 13.56 | 13.56 | +0.39 (+2.96%) | 14,840,336 |
| 23 Jan 2024 | CNY | 12.13 | 13.17 | 11.48 | 13.17 | 13.17 | +1.2 (+10.03%) | 8,234,596 |
| 22 Jan 2024 | CNY | 12.77 | 12.84 | 11.88 | 11.97 | 11.97 | -0.8 (-6.26%) | 3,108,140 |
| 19 Jan 2024 | CNY | 13.05 | 13.07 | 12.77 | 12.77 | 12.77 | -0.28 (-2.15%) | 2,293,500 |
| 18 Jan 2024 | CNY | 13.25 | 13.46 | 12.59 | 13.05 | 13.05 | -0.38 (-2.83%) | 3,992,100 |
| 17 Jan 2024 | CNY | 13.7 | 13.88 | 13.4 | 13.43 | 13.43 | -0.25 (-1.83%) | 2,614,156 |
| 16 Jan 2024 | CNY | 14.1 | 14.1 | 13.56 | 13.68 | 13.68 | -0.34 (-2.43%) | 2,642,400 |
| 15 Jan 2024 | CNY | 13.83 | 14.16 | 13.83 | 14.02 | 14.02 | +0.02 (+0.14%) | 2,120,056 |
| 12 Jan 2024 | CNY | 13.99 | 14.23 | 13.91 | 14 | 14 | -0.01 (-0.07%) | 2,935,200 |
| 11 Jan 2024 | CNY | 14.03 | 14.24 | 13.73 | 14.01 | 14.01 | +0.02 (+0.14%) | 3,667,052 |
| 10 Jan 2024 | CNY | 14.23 | 14.32 | 13.81 | 13.99 | 13.99 | -0.3 (-2.10%) | 4,852,319 |
| 9 Jan 2024 | CNY | 13.75 | 14.66 | 13.75 | 14.29 | 14.29 | +0.6 (+4.38%) | 8,223,575 |
| 8 Jan 2024 | CNY | 14.41 | 14.57 | 13.68 | 13.69 | 13.69 | -0.72 (-5.00%) | 6,836,383 |
| 5 Jan 2024 | CNY | 14.87 | 14.91 | 14.24 | 14.41 | 14.41 | -0.5 (-3.35%) | 8,520,552 |
| 4 Jan 2024 | CNY | 14.8 | 15.3 | 14.48 | 14.91 | 14.91 | -0.15 (-1.00%) | 10,220,897 |
| 3 Jan 2024 | CNY | 14.44 | 15.44 | 14.38 | 15.06 | 15.06 | +0.63 (+4.37%) | 17,038,265 |
| 2 Jan 2024 | CNY | 14.32 | 14.58 | 14.3 | 14.43 | 14.43 | -0.14 (-0.96%) | 8,633,852 |
| 29 Dec 2023 | CNY | 14.39 | 14.8 | 14.25 | 14.57 | 14.57 | +0.08 (+0.55%) | 11,530,380 |
| 28 Dec 2023 | CNY | 14.4 | 14.56 | 14.08 | 14.49 | 14.49 | -0.17 (-1.16%) | 13,982,294 |
| 27 Dec 2023 | CNY | 14.77 | 14.94 | 13.92 | 14.66 | 14.66 | -0.55 (-3.62%) | 17,723,786 |
| 26 Dec 2023 | CNY | 16.24 | 16.24 | 14.72 | 15.21 | 15.21 | +0.45 (+3.05%) | 15,218,122 |
| 25 Dec 2023 | CNY | 13.52 | 14.76 | 13.43 | 14.76 | 14.76 | +1.34 (+9.99%) | 2,964,440 |
| 22 Dec 2023 | CNY | 13.77 | 13.79 | 13.31 | 13.42 | 13.42 | -0.34 (-2.47%) | 1,595,696 |
| 21 Dec 2023 | CNY | 13.71 | 13.84 | 13.42 | 13.76 | 13.76 | +0.04 (+0.29%) | 1,715,248 |
| 20 Dec 2023 | CNY | 14 | 14.35 | 13.64 | 13.72 | 13.72 | -0.12 (-0.87%) | 2,165,595 |
| 19 Dec 2023 | CNY | 13.74 | 13.95 | 13.56 | 13.84 | 13.84 | +0.04 (+0.29%) | 1,660,591 |
| 18 Dec 2023 | CNY | 13.69 | 14.02 | 13.69 | 13.8 | 13.8 | +0.06 (+0.44%) | 1,578,700 |
| 15 Dec 2023 | CNY | 14.09 | 14.36 | 13.72 | 13.74 | 13.74 | -0.54 (-3.78%) | 2,280,180 |
| 14 Dec 2023 | CNY | 14.15 | 14.4 | 14.08 | 14.28 | 14.28 | +0.2 (+1.42%) | 1,705,980 |
