| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.6 | 14.72 | 14.27 | 14.32 | 14.32 | -0.2 (-1.38%) | 4,252,260 |
| 8 Jan 2024 | CNY | 14.79 | 14.79 | 14.52 | 14.52 | 14.52 | -0.24 (-1.63%) | 3,124,210 |
| 5 Jan 2024 | CNY | 15.15 | 15.18 | 14.68 | 14.76 | 14.76 | -0.32 (-2.12%) | 3,867,900 |
| 4 Jan 2024 | CNY | 15.07 | 15.21 | 14.92 | 15.08 | 15.08 | -0.03 (-0.20%) | 3,999,020 |
| 3 Jan 2024 | CNY | 15.04 | 15.13 | 14.82 | 15.11 | 15.11 | +0.07 (+0.47%) | 4,606,280 |
| 2 Jan 2024 | CNY | 15.06 | 15.25 | 15.01 | 15.04 | 15.04 | -0.03 (-0.20%) | 4,582,200 |
| 29 Dec 2023 | CNY | 14.94 | 15.11 | 14.88 | 15.07 | 15.07 | +0.13 (+0.87%) | 5,057,100 |
| 28 Dec 2023 | CNY | 14.63 | 14.99 | 14.45 | 14.94 | 14.94 | +0.3 (+2.05%) | 6,013,400 |
| 27 Dec 2023 | CNY | 14.42 | 14.71 | 14.42 | 14.64 | 14.64 | +0.25 (+1.74%) | 5,616,080 |
| 26 Dec 2023 | CNY | 14.89 | 14.97 | 14.27 | 14.39 | 14.39 | -0.5 (-3.36%) | 8,714,980 |
| 25 Dec 2023 | CNY | 15.15 | 15.28 | 14.85 | 14.89 | 14.89 | -0.26 (-1.72%) | 5,768,240 |
| 22 Dec 2023 | CNY | 15.5 | 15.55 | 15.12 | 15.15 | 15.15 | -0.4 (-2.57%) | 6,906,510 |
| 21 Dec 2023 | CNY | 15.5 | 15.65 | 15.25 | 15.55 | 15.55 | +0.06 (+0.39%) | 5,179,370 |
| 20 Dec 2023 | CNY | 16.03 | 16.03 | 15.49 | 15.49 | 15.49 | -0.46 (-2.88%) | 6,155,220 |
| 19 Dec 2023 | CNY | 15.91 | 16.07 | 15.76 | 15.95 | 15.95 | +0.01 (+0.06%) | 4,129,900 |
| 18 Dec 2023 | CNY | 16.1 | 16.39 | 15.9 | 15.94 | 15.94 | -0.25 (-1.54%) | 6,388,360 |
| 15 Dec 2023 | CNY | 16.3 | 16.43 | 16.1 | 16.19 | 16.19 | -0.14 (-0.86%) | 5,038,180 |
| 14 Dec 2023 | CNY | 16.48 | 16.64 | 16.31 | 16.33 | 16.33 | -0.01 (-0.06%) | 5,434,090 |
| 13 Dec 2023 | CNY | 16.63 | 16.67 | 16.33 | 16.34 | 16.34 | -0.25 (-1.51%) | 5,580,500 |
| 12 Dec 2023 | CNY | 16.47 | 16.71 | 16.41 | 16.59 | 16.59 | +0.08 (+0.48%) | 6,750,590 |
| 11 Dec 2023 | CNY | 16.27 | 16.55 | 16.01 | 16.51 | 16.51 | +0.19 (+1.16%) | 8,378,700 |
| 8 Dec 2023 | CNY | 16.29 | 16.6 | 16.27 | 16.32 | 16.32 | +0.01 (+0.06%) | 8,407,030 |
| 7 Dec 2023 | CNY | 15.95 | 16.6 | 15.95 | 16.31 | 16.31 | +0.31 (+1.94%) | 8,999,750 |
| 6 Dec 2023 | CNY | 15.89 | 16.18 | 15.75 | 16 | 16 | +0.03 (+0.19%) | 5,689,350 |
| 5 Dec 2023 | CNY | 16.51 | 16.54 | 15.95 | 15.97 | 15.97 | -0.56 (-3.39%) | 6,717,900 |
| 4 Dec 2023 | CNY | 16.42 | 16.75 | 16.35 | 16.53 | 16.53 | +0.2 (+1.22%) | 7,635,290 |
| 1 Dec 2023 | CNY | 15.88 | 16.42 | 15.81 | 16.33 | 16.33 | +0.43 (+2.70%) | 7,485,900 |
| 30 Nov 2023 | CNY | 16.12 | 16.24 | 15.75 | 15.9 | 15.9 | -0.24 (-1.49%) | 6,271,980 |
| 29 Nov 2023 | CNY | 16.34 | 16.38 | 16.12 | 16.14 | 16.14 | -0.27 (-1.65%) | 5,034,710 |
| 28 Nov 2023 | CNY | 16.46 | 16.53 | 16.22 | 16.41 | 16.41 | -0.06 (-0.36%) | 5,840,480 |
