| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 12.24 | 12.49 | 11.52 | 11.66 | 11.66 | -0.48 (-3.95%) | 3,866,830 |
| 30 Jan 2024 | CNY | 12.04 | 12.45 | 11.87 | 12.14 | 12.14 | +0.01 (+0.08%) | 2,697,524 |
| 29 Jan 2024 | CNY | 12.65 | 12.72 | 11.96 | 12.13 | 12.13 | -0.52 (-4.11%) | 3,512,030 |
| 26 Jan 2024 | CNY | 12.66 | 13.13 | 12.61 | 12.65 | 12.65 | -0.1 (-0.78%) | 3,172,083 |
| 25 Jan 2024 | CNY | 12.65 | 12.88 | 12.49 | 12.75 | 12.75 | +0.18 (+1.43%) | 5,177,416 |
| 24 Jan 2024 | CNY | 12.88 | 12.88 | 11.88 | 12.57 | 12.57 | -0.23 (-1.80%) | 4,654,262 |
| 23 Jan 2024 | CNY | 12.95 | 13.3 | 12.39 | 12.8 | 12.8 | -0.42 (-3.18%) | 5,991,198 |
| 22 Jan 2024 | CNY | 13.28 | 13.77 | 12.88 | 13.22 | 13.22 | -0.21 (-1.56%) | 6,218,626 |
| 19 Jan 2024 | CNY | 13.45 | 13.83 | 13.2 | 13.43 | 13.43 | +0.05 (+0.37%) | 6,289,575 |
| 18 Jan 2024 | CNY | 14.51 | 14.89 | 13.04 | 13.38 | 13.38 | -1.11 (-7.66%) | 10,601,390 |
| 17 Jan 2024 | CNY | 15.04 | 15.07 | 14.48 | 14.49 | 14.49 | -0.54 (-3.59%) | 2,577,100 |
| 16 Jan 2024 | CNY | 15.43 | 15.43 | 14.74 | 15.03 | 15.03 | -0.22 (-1.44%) | 4,783,655 |
| 15 Jan 2024 | CNY | 15.5 | 15.65 | 15.03 | 15.25 | 15.25 | -0.3 (-1.93%) | 4,123,776 |
| 12 Jan 2024 | CNY | 15.21 | 16.5 | 15.21 | 15.55 | 15.55 | +0.34 (+2.24%) | 9,449,664 |
| 11 Jan 2024 | CNY | 15.05 | 15.56 | 14.9 | 15.21 | 15.21 | +0.04 (+0.26%) | 4,938,930 |
| 10 Jan 2024 | CNY | 14.97 | 15.29 | 14.6 | 15.17 | 15.17 | +0.18 (+1.20%) | 3,549,290 |
| 9 Jan 2024 | CNY | 15.29 | 15.39 | 14.8 | 14.99 | 14.99 | -0.06 (-0.40%) | 3,525,590 |
| 8 Jan 2024 | CNY | 15.18 | 15.35 | 15.02 | 15.05 | 15.05 | -0.16 (-1.05%) | 4,473,930 |
| 5 Jan 2024 | CNY | 15.61 | 15.75 | 15.15 | 15.21 | 15.21 | -0.44 (-2.81%) | 4,262,310 |
| 4 Jan 2024 | CNY | 15.83 | 15.95 | 15.55 | 15.65 | 15.65 | -0.23 (-1.45%) | 2,973,000 |
| 3 Jan 2024 | CNY | 15.97 | 16.1 | 15.7 | 15.88 | 15.88 | -0.09 (-0.56%) | 4,590,672 |
| 2 Jan 2024 | CNY | 15.59 | 16.2 | 15.59 | 15.97 | 15.97 | +0.28 (+1.78%) | 7,964,471 |
| 29 Dec 2023 | CNY | 15.5 | 15.99 | 15.35 | 15.69 | 15.69 | +0.16 (+1.03%) | 7,126,340 |
| 28 Dec 2023 | CNY | 14.78 | 15.76 | 14.68 | 15.53 | 15.53 | +0.78 (+5.29%) | 6,693,136 |
| 27 Dec 2023 | CNY | 14.37 | 14.8 | 14.35 | 14.75 | 14.75 | +0.38 (+2.64%) | 2,929,897 |
| 26 Dec 2023 | CNY | 14.47 | 14.56 | 14.18 | 14.37 | 14.37 | -0.01 (-0.07%) | 2,733,482 |
| 25 Dec 2023 | CNY | 14.68 | 14.72 | 14.3 | 14.38 | 14.38 | -0.21 (-1.44%) | 3,398,930 |
| 22 Dec 2023 | CNY | 14.11 | 14.64 | 14.11 | 14.59 | 14.59 | +0.32 (+2.24%) | 4,102,910 |
| 21 Dec 2023 | CNY | 14.41 | 14.66 | 14.08 | 14.27 | 14.27 | -0.18 (-1.25%) | 2,550,700 |
| 20 Dec 2023 | CNY | 14.42 | 15.03 | 14.42 | 14.45 | 14.45 | -0.09 (-0.62%) | 3,403,771 |
