| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 13.61 | 14.36 | 13.44 | 14.35 | 14.35 | +0.76 (+5.59%) | 4,142,604 |
| 24 Jan 2024 | CNY | 13.43 | 13.78 | 13.1 | 13.59 | 13.59 | +0.17 (+1.27%) | 2,982,807 |
| 23 Jan 2024 | CNY | 13.41 | 13.58 | 13.05 | 13.42 | 13.42 | 0.0 (0.0%) | 4,307,101 |
| 22 Jan 2024 | CNY | 14.2 | 14.32 | 13.37 | 13.42 | 13.42 | -0.82 (-5.76%) | 4,415,394 |
| 19 Jan 2024 | CNY | 14.45 | 14.56 | 14.13 | 14.24 | 14.24 | -0.11 (-0.77%) | 3,026,293 |
| 18 Jan 2024 | CNY | 14.44 | 14.6 | 14.02 | 14.35 | 14.35 | -0.25 (-1.71%) | 5,048,109 |
| 17 Jan 2024 | CNY | 14.76 | 15.09 | 14.58 | 14.6 | 14.6 | -0.24 (-1.62%) | 3,663,346 |
| 16 Jan 2024 | CNY | 14.7 | 14.9 | 14.65 | 14.84 | 14.84 | -0.07 (-0.47%) | 3,489,900 |
| 15 Jan 2024 | CNY | 14.26 | 15.04 | 14.26 | 14.91 | 14.91 | +0.56 (+3.90%) | 5,632,586 |
| 12 Jan 2024 | CNY | 14.41 | 14.62 | 14.28 | 14.35 | 14.35 | -0.03 (-0.21%) | 2,408,950 |
| 11 Jan 2024 | CNY | 14.17 | 14.49 | 14.17 | 14.38 | 14.38 | +0.17 (+1.20%) | 2,315,800 |
| 10 Jan 2024 | CNY | 14.25 | 14.41 | 14.07 | 14.21 | 14.21 | -0.05 (-0.35%) | 1,917,190 |
| 9 Jan 2024 | CNY | 14.08 | 14.38 | 14.07 | 14.26 | 14.26 | +0.17 (+1.21%) | 2,840,172 |
| 8 Jan 2024 | CNY | 14.35 | 14.54 | 14.02 | 14.09 | 14.09 | -0.25 (-1.74%) | 4,181,432 |
| 5 Jan 2024 | CNY | 14.67 | 14.7 | 14.28 | 14.34 | 14.34 | -0.33 (-2.25%) | 3,830,031 |
| 4 Jan 2024 | CNY | 14.32 | 14.76 | 14.21 | 14.67 | 14.67 | +0.28 (+1.95%) | 4,579,377 |
| 3 Jan 2024 | CNY | 14.4 | 14.53 | 14.25 | 14.39 | 14.39 | -0.05 (-0.35%) | 4,186,364 |
| 2 Jan 2024 | CNY | 13.98 | 14.69 | 13.86 | 14.44 | 14.44 | +0.58 (+4.18%) | 7,848,150 |
| 29 Dec 2023 | CNY | 13.59 | 13.88 | 13.5 | 13.86 | 13.86 | +0.32 (+2.36%) | 3,826,000 |
| 28 Dec 2023 | CNY | 12.99 | 13.6 | 12.93 | 13.54 | 13.54 | +0.51 (+3.91%) | 4,828,097 |
| 27 Dec 2023 | CNY | 12.98 | 13.14 | 12.89 | 13.03 | 13.03 | +0.12 (+0.93%) | 3,844,912 |
| 26 Dec 2023 | CNY | 13.48 | 13.5 | 12.88 | 12.91 | 12.91 | -0.61 (-4.51%) | 3,030,009 |
| 25 Dec 2023 | CNY | 13.56 | 13.8 | 13.4 | 13.52 | 13.52 | -0.06 (-0.44%) | 2,069,200 |
| 22 Dec 2023 | CNY | 13.79 | 13.79 | 13.5 | 13.58 | 13.58 | -0.22 (-1.59%) | 2,386,826 |
| 21 Dec 2023 | CNY | 13.45 | 13.84 | 13.31 | 13.8 | 13.8 | +0.35 (+2.60%) | 2,958,964 |
| 20 Dec 2023 | CNY | 13.51 | 13.65 | 13.39 | 13.45 | 13.45 | -0.04 (-0.30%) | 1,778,556 |
| 19 Dec 2023 | CNY | 13.44 | 13.54 | 13.32 | 13.49 | 13.49 | +0.03 (+0.22%) | 1,815,665 |
| 18 Dec 2023 | CNY | 13.5 | 13.64 | 13.38 | 13.46 | 13.46 | -0.09 (-0.66%) | 1,758,856 |
| 15 Dec 2023 | CNY | 13.7 | 13.82 | 13.52 | 13.55 | 13.55 | -0.13 (-0.95%) | 1,978,400 |
| 14 Dec 2023 | CNY | 13.72 | 13.82 | 13.58 | 13.68 | 13.68 | +0.03 (+0.22%) | 2,010,364 |
