| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 14.2 | 14.29 | 13.8 | 14.19 | 14.19 | -0.14 (-0.98%) | 5,338,297 |
| 17 Jan 2024 | CNY | 14.79 | 14.83 | 14.3 | 14.33 | 14.33 | -0.47 (-3.18%) | 3,199,268 |
| 16 Jan 2024 | CNY | 14.7 | 15.05 | 14.63 | 14.8 | 14.8 | +0.02 (+0.14%) | 4,602,197 |
| 15 Jan 2024 | CNY | 14.81 | 14.84 | 14.63 | 14.78 | 14.78 | 0.0 (0.0%) | 2,342,814 |
| 12 Jan 2024 | CNY | 14.81 | 15.02 | 14.61 | 14.78 | 14.78 | -0.03 (-0.20%) | 4,001,257 |
| 11 Jan 2024 | CNY | 14.28 | 14.94 | 14.18 | 14.81 | 14.81 | +0.54 (+3.78%) | 7,813,030 |
| 10 Jan 2024 | CNY | 14.1 | 14.48 | 13.9 | 14.27 | 14.27 | +0.17 (+1.21%) | 4,335,107 |
| 9 Jan 2024 | CNY | 13.84 | 14.16 | 13.73 | 14.1 | 14.1 | +0.26 (+1.88%) | 5,225,988 |
| 8 Jan 2024 | CNY | 14.3 | 14.3 | 13.84 | 13.84 | 13.84 | -0.43 (-3.01%) | 4,013,280 |
| 5 Jan 2024 | CNY | 14.51 | 14.58 | 14.24 | 14.27 | 14.27 | -0.21 (-1.45%) | 4,412,399 |
| 4 Jan 2024 | CNY | 14.57 | 14.67 | 14.43 | 14.48 | 14.48 | -0.13 (-0.89%) | 3,679,210 |
| 3 Jan 2024 | CNY | 14.5 | 14.74 | 14.36 | 14.61 | 14.61 | +0.03 (+0.21%) | 3,674,609 |
| 2 Jan 2024 | CNY | 14.5 | 14.69 | 14.33 | 14.58 | 14.58 | +0.08 (+0.55%) | 3,314,227 |
| 29 Dec 2023 | CNY | 14.7 | 14.94 | 14.42 | 14.5 | 14.5 | -0.23 (-1.56%) | 7,339,405 |
| 28 Dec 2023 | CNY | 14.15 | 14.76 | 14.07 | 14.73 | 14.73 | +0.59 (+4.17%) | 4,547,337 |
| 27 Dec 2023 | CNY | 14.29 | 14.37 | 14 | 14.14 | 14.14 | -0.14 (-0.98%) | 5,623,580 |
| 26 Dec 2023 | CNY | 14.46 | 14.6 | 14.17 | 14.28 | 14.28 | -0.07 (-0.49%) | 4,762,190 |
| 25 Dec 2023 | CNY | 14.34 | 14.41 | 14.23 | 14.35 | 14.35 | +0.02 (+0.14%) | 3,575,003 |
| 22 Dec 2023 | CNY | 14.42 | 14.49 | 14.22 | 14.33 | 14.33 | -0.06 (-0.42%) | 5,902,443 |
| 21 Dec 2023 | CNY | 14.43 | 14.55 | 14.29 | 14.39 | 14.39 | -0.06 (-0.42%) | 4,940,913 |
| 20 Dec 2023 | CNY | 14.65 | 14.76 | 14.42 | 14.45 | 14.45 | -0.2 (-1.37%) | 5,803,650 |
| 19 Dec 2023 | CNY | 14.6 | 14.8 | 14.52 | 14.65 | 14.65 | -0.03 (-0.20%) | 5,533,548 |
| 18 Dec 2023 | CNY | 15.05 | 15.05 | 14.61 | 14.68 | 14.68 | -0.32 (-2.13%) | 5,944,025 |
| 15 Dec 2023 | CNY | 15.26 | 15.33 | 14.8 | 15 | 15 | -0.25 (-1.64%) | 5,909,906 |
| 14 Dec 2023 | CNY | 15.57 | 15.73 | 15.2 | 15.25 | 15.25 | -0.35 (-2.24%) | 6,352,344 |
| 13 Dec 2023 | CNY | 15.65 | 15.69 | 15.5 | 15.6 | 15.6 | -0.13 (-0.83%) | 3,657,540 |
| 12 Dec 2023 | CNY | 15.65 | 15.86 | 15.55 | 15.73 | 15.73 | -0.1 (-0.63%) | 3,261,354 |
| 11 Dec 2023 | CNY | 15.5 | 15.94 | 15.19 | 15.83 | 15.83 | +0.33 (+2.13%) | 5,444,731 |
| 8 Dec 2023 | CNY | 15.45 | 15.62 | 15.36 | 15.5 | 15.5 | -0.01 (-0.06%) | 4,083,412 |
| 7 Dec 2023 | CNY | 16.01 | 16.01 | 15.26 | 15.51 | 15.51 | -0.26 (-1.65%) | 4,060,685 |
