| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 13 | 13.03 | 12.2 | 12.31 | 12.31 | -0.61 (-4.72%) | 13,979,875 |
| 26 Jan 2024 | CNY | 13.38 | 13.43 | 12.89 | 12.92 | 12.92 | -0.5 (-3.73%) | 11,166,828 |
| 25 Jan 2024 | CNY | 13.15 | 13.53 | 12.87 | 13.42 | 13.42 | +0.29 (+2.21%) | 12,592,698 |
| 24 Jan 2024 | CNY | 13.56 | 13.71 | 12.65 | 13.13 | 13.13 | -0.31 (-2.31%) | 14,023,314 |
| 23 Jan 2024 | CNY | 13.04 | 13.74 | 13.02 | 13.44 | 13.44 | +0.4 (+3.07%) | 17,054,637 |
| 22 Jan 2024 | CNY | 14.77 | 14.77 | 12.88 | 13.04 | 13.04 | -1.72 (-11.65%) | 20,273,042 |
| 19 Jan 2024 | CNY | 15.25 | 15.3 | 14.74 | 14.76 | 14.76 | -0.44 (-2.89%) | 4,841,334 |
| 18 Jan 2024 | CNY | 15.04 | 15.32 | 14.66 | 15.2 | 15.2 | +0.06 (+0.40%) | 7,430,160 |
| 17 Jan 2024 | CNY | 15.9 | 15.93 | 15.12 | 15.14 | 15.14 | -0.8 (-5.02%) | 7,238,395 |
| 16 Jan 2024 | CNY | 15.46 | 16.05 | 15.35 | 15.94 | 15.94 | +0.42 (+2.71%) | 7,705,225 |
| 15 Jan 2024 | CNY | 15.75 | 15.87 | 15.23 | 15.52 | 15.52 | -0.31 (-1.96%) | 7,341,532 |
| 12 Jan 2024 | CNY | 15.9 | 16.37 | 15.8 | 15.83 | 15.83 | -0.13 (-0.81%) | 9,712,463 |
| 11 Jan 2024 | CNY | 15.4 | 16.1 | 15.39 | 15.96 | 15.96 | +0.59 (+3.84%) | 7,139,030 |
| 10 Jan 2024 | CNY | 15.29 | 15.69 | 15.01 | 15.37 | 15.37 | +0.05 (+0.33%) | 4,617,727 |
| 9 Jan 2024 | CNY | 14.88 | 15.48 | 14.88 | 15.32 | 15.32 | +0.49 (+3.30%) | 5,550,908 |
| 8 Jan 2024 | CNY | 15.53 | 15.69 | 14.8 | 14.83 | 14.83 | -0.78 (-5.00%) | 7,708,894 |
| 5 Jan 2024 | CNY | 16.01 | 16.21 | 15.58 | 15.61 | 15.61 | -0.45 (-2.80%) | 5,335,319 |
| 4 Jan 2024 | CNY | 16.29 | 16.36 | 15.96 | 16.06 | 16.06 | -0.18 (-1.11%) | 3,877,844 |
| 3 Jan 2024 | CNY | 16.4 | 16.52 | 16.2 | 16.24 | 16.24 | -0.19 (-1.16%) | 4,048,741 |
| 2 Jan 2024 | CNY | 16.88 | 16.96 | 16.4 | 16.43 | 16.43 | -0.47 (-2.78%) | 6,943,358 |
| 29 Dec 2023 | CNY | 16.64 | 16.96 | 16.55 | 16.9 | 16.9 | +0.28 (+1.68%) | 5,155,806 |
| 28 Dec 2023 | CNY | 15.85 | 16.85 | 15.65 | 16.62 | 16.62 | +0.82 (+5.19%) | 8,491,851 |
| 27 Dec 2023 | CNY | 15.7 | 15.82 | 15.59 | 15.8 | 15.8 | +0.02 (+0.13%) | 3,852,320 |
| 26 Dec 2023 | CNY | 15.78 | 15.9 | 15.7 | 15.78 | 15.78 | -0.06 (-0.38%) | 2,789,984 |
| 25 Dec 2023 | CNY | 15.9 | 16.28 | 15.75 | 15.84 | 15.84 | -0.14 (-0.88%) | 3,824,369 |
| 22 Dec 2023 | CNY | 16.07 | 16.25 | 15.61 | 15.98 | 15.98 | +0.01 (+0.06%) | 5,932,749 |
| 21 Dec 2023 | CNY | 15.7 | 16.19 | 15.56 | 15.97 | 15.97 | +0.27 (+1.72%) | 5,982,925 |
| 20 Dec 2023 | CNY | 16.06 | 16.09 | 15.66 | 15.7 | 15.7 | -0.31 (-1.94%) | 4,697,834 |
| 19 Dec 2023 | CNY | 15.9 | 16.16 | 15.89 | 16.01 | 16.01 | +0.09 (+0.57%) | 3,556,721 |
| 18 Dec 2023 | CNY | 16.16 | 16.21 | 15.85 | 15.92 | 15.92 | -0.21 (-1.30%) | 5,195,432 |
