| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.93 | 15.07 | 14.81 | 14.9 | 14.9 | -0.02 (-0.13%) | 4,356,010 |
| 8 Jan 2024 | CNY | 15.48 | 15.48 | 14.92 | 14.92 | 14.92 | -0.48 (-3.12%) | 7,374,000 |
| 5 Jan 2024 | CNY | 15.26 | 15.68 | 15.2 | 15.4 | 15.4 | +0.18 (+1.18%) | 11,905,300 |
| 4 Jan 2024 | CNY | 15.21 | 15.29 | 15.13 | 15.22 | 15.22 | +0.04 (+0.26%) | 4,648,390 |
| 3 Jan 2024 | CNY | 15.23 | 15.28 | 15.11 | 15.18 | 15.18 | -0.03 (-0.20%) | 4,924,060 |
| 2 Jan 2024 | CNY | 15.1 | 15.38 | 15.05 | 15.21 | 15.21 | +0.14 (+0.93%) | 7,166,040 |
| 29 Dec 2023 | CNY | 14.93 | 15.15 | 14.91 | 15.07 | 15.07 | +0.15 (+1.01%) | 6,151,610 |
| 28 Dec 2023 | CNY | 14.68 | 14.97 | 14.63 | 14.92 | 14.92 | +0.24 (+1.63%) | 6,670,870 |
| 27 Dec 2023 | CNY | 14.66 | 14.7 | 14.54 | 14.68 | 14.68 | 0.0 (0.0%) | 4,455,990 |
| 26 Dec 2023 | CNY | 14.73 | 14.73 | 14.55 | 14.68 | 14.68 | -0.06 (-0.41%) | 4,044,600 |
| 25 Dec 2023 | CNY | 14.56 | 14.75 | 14.56 | 14.74 | 14.74 | +0.2 (+1.38%) | 5,231,680 |
| 22 Dec 2023 | CNY | 14.58 | 14.63 | 14.4 | 14.54 | 14.54 | -0.03 (-0.21%) | 4,810,230 |
| 21 Dec 2023 | CNY | 14.59 | 14.64 | 14.36 | 14.57 | 14.57 | -0.03 (-0.21%) | 5,297,900 |
| 20 Dec 2023 | CNY | 14.92 | 14.97 | 14.6 | 14.6 | 14.6 | -0.26 (-1.75%) | 5,792,550 |
| 19 Dec 2023 | CNY | 15.07 | 15.1 | 14.75 | 14.86 | 14.86 | -0.21 (-1.39%) | 7,361,500 |
| 18 Dec 2023 | CNY | 15.21 | 15.24 | 15.02 | 15.07 | 15.07 | -0.18 (-1.18%) | 3,495,950 |
| 15 Dec 2023 | CNY | 15.34 | 15.43 | 15.23 | 15.25 | 15.25 | -0.08 (-0.52%) | 3,903,210 |
| 14 Dec 2023 | CNY | 15.52 | 15.62 | 15.32 | 15.33 | 15.33 | -0.16 (-1.03%) | 5,838,850 |
| 13 Dec 2023 | CNY | 15.43 | 15.57 | 15.38 | 15.49 | 15.49 | +0.01 (+0.06%) | 4,839,870 |
| 12 Dec 2023 | CNY | 15.52 | 15.54 | 15.37 | 15.48 | 15.48 | -0.08 (-0.51%) | 6,217,360 |
| 11 Dec 2023 | CNY | 15.44 | 15.6 | 15.3 | 15.56 | 15.56 | +0.05 (+0.32%) | 8,439,320 |
| 8 Dec 2023 | CNY | 15.67 | 15.75 | 15.49 | 15.51 | 15.51 | -0.19 (-1.21%) | 11,083,790 |
| 7 Dec 2023 | CNY | 15.86 | 15.92 | 15.52 | 15.7 | 15.7 | -0.2 (-1.26%) | 7,977,250 |
| 6 Dec 2023 | CNY | 15.88 | 16.03 | 15.87 | 15.9 | 15.9 | -0.05 (-0.31%) | 6,087,750 |
| 5 Dec 2023 | CNY | 16.01 | 16.1 | 15.95 | 15.95 | 15.95 | -0.1 (-0.62%) | 4,756,100 |
| 4 Dec 2023 | CNY | 16.15 | 16.23 | 16.01 | 16.05 | 16.05 | -0.1 (-0.62%) | 5,371,100 |
| 1 Dec 2023 | CNY | 16.32 | 16.34 | 15.96 | 16.15 | 16.15 | -0.15 (-0.92%) | 6,455,730 |
| 30 Nov 2023 | CNY | 16.43 | 16.5 | 16.18 | 16.3 | 16.3 | -0.18 (-1.09%) | 5,397,500 |
| 29 Nov 2023 | CNY | 16.56 | 16.64 | 16.43 | 16.48 | 16.48 | -0.14 (-0.84%) | 5,666,580 |
| 28 Nov 2023 | CNY | 16.27 | 16.63 | 16.26 | 16.62 | 16.62 | +0.29 (+1.78%) | 9,299,050 |
