| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.68 | 13.04 | 12.68 | 12.94 | 12.94 | +0.27 (+2.13%) | 17,322,350 |
| 8 Jan 2024 | CNY | 13.56 | 13.6 | 12.5 | 12.67 | 12.67 | -0.89 (-6.56%) | 30,801,590 |
| 5 Jan 2024 | CNY | 13.83 | 13.93 | 13.48 | 13.56 | 13.56 | -0.32 (-2.31%) | 12,856,740 |
| 4 Jan 2024 | CNY | 14.04 | 14.13 | 13.82 | 13.88 | 13.88 | -0.16 (-1.14%) | 9,251,260 |
| 3 Jan 2024 | CNY | 14.03 | 14.12 | 13.89 | 14.04 | 14.04 | -0.05 (-0.35%) | 10,743,490 |
| 2 Jan 2024 | CNY | 14.05 | 14.29 | 14.01 | 14.09 | 14.09 | +0.05 (+0.36%) | 16,707,600 |
| 29 Dec 2023 | CNY | 13.89 | 14.05 | 13.83 | 14.04 | 14.04 | +0.21 (+1.52%) | 13,554,660 |
| 28 Dec 2023 | CNY | 13.43 | 13.87 | 13.36 | 13.83 | 13.83 | +0.42 (+3.13%) | 16,744,550 |
| 27 Dec 2023 | CNY | 13.5 | 13.56 | 13.31 | 13.41 | 13.41 | -0.09 (-0.67%) | 9,307,750 |
| 26 Dec 2023 | CNY | 13.85 | 13.86 | 13.4 | 13.5 | 13.5 | -0.32 (-2.32%) | 11,458,570 |
| 25 Dec 2023 | CNY | 13.65 | 13.9 | 13.62 | 13.82 | 13.82 | +0.15 (+1.10%) | 12,075,680 |
| 22 Dec 2023 | CNY | 13.61 | 13.84 | 13.48 | 13.67 | 13.67 | +0.05 (+0.37%) | 16,369,080 |
| 21 Dec 2023 | CNY | 13.51 | 13.66 | 13.41 | 13.62 | 13.62 | +0.02 (+0.15%) | 9,829,360 |
| 20 Dec 2023 | CNY | 13.85 | 13.94 | 13.58 | 13.6 | 13.6 | -0.23 (-1.66%) | 10,596,090 |
| 19 Dec 2023 | CNY | 13.96 | 14.07 | 13.75 | 13.83 | 13.83 | -0.17 (-1.21%) | 9,907,560 |
| 18 Dec 2023 | CNY | 14.2 | 14.24 | 13.99 | 14 | 14 | -0.22 (-1.55%) | 9,254,920 |
| 15 Dec 2023 | CNY | 14.35 | 14.39 | 14.17 | 14.22 | 14.22 | -0.08 (-0.56%) | 7,557,480 |
| 14 Dec 2023 | CNY | 14.49 | 14.66 | 14.29 | 14.3 | 14.3 | -0.17 (-1.17%) | 9,205,670 |
| 13 Dec 2023 | CNY | 14.5 | 14.72 | 14.44 | 14.47 | 14.47 | -0.07 (-0.48%) | 12,024,980 |
| 12 Dec 2023 | CNY | 14.49 | 14.7 | 14.42 | 14.54 | 14.54 | +0.04 (+0.28%) | 10,204,280 |
| 11 Dec 2023 | CNY | 14.2 | 14.55 | 14.05 | 14.5 | 14.5 | +0.2 (+1.40%) | 12,251,070 |
| 8 Dec 2023 | CNY | 14.52 | 14.62 | 14.27 | 14.3 | 14.3 | -0.22 (-1.52%) | 13,345,780 |
| 7 Dec 2023 | CNY | 14.51 | 14.57 | 14.33 | 14.52 | 14.52 | 0.0 (0.0%) | 12,616,420 |
| 6 Dec 2023 | CNY | 14.67 | 14.84 | 14.5 | 14.52 | 14.52 | -0.09 (-0.62%) | 12,728,330 |
| 5 Dec 2023 | CNY | 14.9 | 14.97 | 14.6 | 14.61 | 14.61 | -0.37 (-2.47%) | 11,153,440 |
| 4 Dec 2023 | CNY | 14.95 | 15.1 | 14.9 | 14.98 | 14.98 | +0.05 (+0.33%) | 13,081,520 |
| 1 Dec 2023 | CNY | 14.94 | 14.99 | 14.73 | 14.93 | 14.93 | +0.07 (+0.47%) | 11,918,880 |
| 30 Nov 2023 | CNY | 15.2 | 15.2 | 14.76 | 14.86 | 14.86 | -0.32 (-2.11%) | 19,049,310 |
| 29 Nov 2023 | CNY | 15.22 | 15.36 | 15.17 | 15.18 | 15.18 | -0.11 (-0.72%) | 9,584,400 |
| 28 Nov 2023 | CNY | 15.24 | 15.35 | 15.14 | 15.29 | 15.29 | +0.02 (+0.13%) | 10,140,550 |
