| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 13.97 | 14.01 | 13.6 | 13.75 | 13.75 | 0.0 (0.0%) | 12,287,337 |
| 8 Jan 2024 | CNY | 14.12 | 14.15 | 13.75 | 13.75 | 13.75 | -0.38 (-2.69%) | 14,614,407 |
| 5 Jan 2024 | CNY | 14.54 | 14.64 | 14.02 | 14.13 | 14.13 | -0.24 (-1.67%) | 18,263,328 |
| 4 Jan 2024 | CNY | 14.52 | 14.56 | 14.12 | 14.37 | 14.37 | -0.21 (-1.44%) | 14,536,267 |
| 3 Jan 2024 | CNY | 14.52 | 14.69 | 14.3 | 14.58 | 14.58 | +0.02 (+0.14%) | 15,279,998 |
| 2 Jan 2024 | CNY | 14.68 | 14.92 | 14.52 | 14.56 | 14.56 | -0.14 (-0.95%) | 18,232,105 |
| 29 Dec 2023 | CNY | 14.26 | 14.85 | 14.2 | 14.7 | 14.7 | +0.44 (+3.09%) | 26,940,753 |
| 28 Dec 2023 | CNY | 14.15 | 14.43 | 13.82 | 14.26 | 14.26 | +0.08 (+0.56%) | 22,174,206 |
| 27 Dec 2023 | CNY | 14.23 | 14.28 | 13.98 | 14.18 | 14.18 | +0.05 (+0.35%) | 17,057,337 |
| 26 Dec 2023 | CNY | 14.76 | 14.77 | 14.1 | 14.13 | 14.13 | -0.5 (-3.42%) | 19,513,245 |
| 25 Dec 2023 | CNY | 14.8 | 14.95 | 14.11 | 14.63 | 14.63 | -0.17 (-1.15%) | 29,142,522 |
| 22 Dec 2023 | CNY | 15.96 | 16.15 | 14.65 | 14.8 | 14.8 | -1.26 (-7.85%) | 57,547,302 |
| 21 Dec 2023 | CNY | 15.65 | 16.15 | 15.52 | 16.06 | 16.06 | +0.26 (+1.65%) | 27,816,163 |
| 20 Dec 2023 | CNY | 16.6 | 16.6 | 15.77 | 15.8 | 15.8 | -0.73 (-4.42%) | 34,269,409 |
| 19 Dec 2023 | CNY | 16.25 | 16.64 | 16.11 | 16.53 | 16.53 | +0.2 (+1.22%) | 28,273,300 |
| 18 Dec 2023 | CNY | 16.72 | 16.88 | 16.23 | 16.33 | 16.33 | -0.39 (-2.33%) | 30,062,483 |
| 15 Dec 2023 | CNY | 16.6 | 17 | 16.2 | 16.72 | 16.72 | +0.11 (+0.66%) | 44,633,992 |
| 14 Dec 2023 | CNY | 16.79 | 17.03 | 16.57 | 16.61 | 16.61 | -0.19 (-1.13%) | 36,648,604 |
| 13 Dec 2023 | CNY | 17.08 | 17.38 | 16.73 | 16.8 | 16.8 | -0.39 (-2.27%) | 37,252,160 |
| 12 Dec 2023 | CNY | 17.49 | 17.63 | 17.06 | 17.19 | 17.19 | -0.17 (-0.98%) | 47,993,372 |
| 11 Dec 2023 | CNY | 17.21 | 17.45 | 16.81 | 17.36 | 17.36 | +0.21 (+1.22%) | 73,283,142 |
| 8 Dec 2023 | CNY | 17.81 | 17.93 | 17.13 | 17.15 | 17.15 | -0.27 (-1.55%) | 132,047,298 |
| 7 Dec 2023 | CNY | 16 | 17.42 | 16 | 17.42 | 17.42 | +1.58 (+9.97%) | 100,892,221 |
| 6 Dec 2023 | CNY | 15.47 | 16.1 | 15.13 | 15.84 | 15.84 | +0.37 (+2.39%) | 29,988,982 |
| 5 Dec 2023 | CNY | 16.1 | 16.15 | 15.45 | 15.47 | 15.47 | -0.68 (-4.21%) | 27,056,524 |
| 4 Dec 2023 | CNY | 16.13 | 16.52 | 16.1 | 16.15 | 16.15 | +0.07 (+0.44%) | 41,514,215 |
| 1 Dec 2023 | CNY | 15.35 | 16.17 | 15.35 | 16.08 | 16.08 | +0.82 (+5.37%) | 46,629,841 |
| 30 Nov 2023 | CNY | 15.54 | 15.57 | 15.1 | 15.26 | 15.26 | -0.31 (-1.99%) | 23,035,449 |
| 29 Nov 2023 | CNY | 15.63 | 15.78 | 15.46 | 15.57 | 15.57 | -0.12 (-0.76%) | 18,663,554 |
| 28 Nov 2023 | CNY | 15.7 | 15.81 | 15.21 | 15.69 | 15.69 | -0.01 (-0.06%) | 24,899,561 |
