| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 13.63 | 14.05 | 13.51 | 13.77 | 13.77 | +0.09 (+0.66%) | 12,947,140 |
| 8 Jan 2024 | CNY | 13.93 | 13.93 | 13.53 | 13.68 | 13.68 | -0.33 (-2.36%) | 16,239,610 |
| 5 Jan 2024 | CNY | 13.97 | 14.6 | 13.93 | 14.01 | 14.01 | +0.01 (+0.07%) | 21,167,000 |
| 4 Jan 2024 | CNY | 14.13 | 14.19 | 13.74 | 14 | 14 | -0.03 (-0.21%) | 14,974,650 |
| 3 Jan 2024 | CNY | 13.42 | 14.09 | 13.3 | 14.03 | 14.03 | +0.63 (+4.70%) | 24,696,720 |
| 2 Jan 2024 | CNY | 13.35 | 13.59 | 13.23 | 13.4 | 13.4 | +0.04 (+0.30%) | 14,941,340 |
| 29 Dec 2023 | CNY | 12.92 | 13.43 | 12.82 | 13.36 | 13.36 | +0.42 (+3.25%) | 20,400,220 |
| 28 Dec 2023 | CNY | 12.64 | 13.02 | 12.6 | 12.94 | 12.94 | +0.21 (+1.65%) | 16,251,920 |
| 27 Dec 2023 | CNY | 12.68 | 12.79 | 12.66 | 12.73 | 12.73 | +0.04 (+0.32%) | 4,686,990 |
| 26 Dec 2023 | CNY | 12.94 | 12.98 | 12.56 | 12.69 | 12.69 | -0.25 (-1.93%) | 7,455,970 |
| 25 Dec 2023 | CNY | 12.88 | 12.98 | 12.75 | 12.94 | 12.94 | +0.08 (+0.62%) | 7,862,540 |
| 22 Dec 2023 | CNY | 13.15 | 13.18 | 12.76 | 12.86 | 12.86 | -0.28 (-2.13%) | 13,600,880 |
| 21 Dec 2023 | CNY | 13.01 | 13.25 | 12.91 | 13.14 | 13.14 | -0.01 (-0.08%) | 10,742,660 |
| 20 Dec 2023 | CNY | 13.51 | 13.55 | 13.12 | 13.15 | 13.15 | -0.33 (-2.45%) | 9,545,840 |
| 19 Dec 2023 | CNY | 13.7 | 13.7 | 13.39 | 13.48 | 13.48 | -0.16 (-1.17%) | 7,560,280 |
| 18 Dec 2023 | CNY | 13.72 | 13.84 | 13.58 | 13.64 | 13.64 | -0.08 (-0.58%) | 9,312,180 |
| 15 Dec 2023 | CNY | 13.73 | 13.9 | 13.62 | 13.72 | 13.72 | +0.02 (+0.15%) | 11,993,350 |
| 14 Dec 2023 | CNY | 13.86 | 14.02 | 13.68 | 13.7 | 13.7 | -0.16 (-1.15%) | 11,439,620 |
| 13 Dec 2023 | CNY | 14.3 | 14.32 | 13.86 | 13.86 | 13.86 | -0.43 (-3.01%) | 10,505,950 |
| 12 Dec 2023 | CNY | 14.45 | 14.46 | 14.23 | 14.29 | 14.29 | -0.17 (-1.18%) | 9,126,380 |
| 11 Dec 2023 | CNY | 14.12 | 14.51 | 13.91 | 14.46 | 14.46 | +0.35 (+2.48%) | 12,577,240 |
| 8 Dec 2023 | CNY | 14.54 | 14.54 | 14.08 | 14.11 | 14.11 | -0.36 (-2.49%) | 10,907,050 |
| 7 Dec 2023 | CNY | 14.8 | 14.8 | 14.41 | 14.47 | 14.47 | -0.33 (-2.23%) | 11,171,870 |
| 6 Dec 2023 | CNY | 15 | 15.05 | 14.72 | 14.8 | 14.8 | -0.2 (-1.33%) | 10,707,360 |
| 5 Dec 2023 | CNY | 15.34 | 15.4 | 14.98 | 15 | 15 | -0.32 (-2.09%) | 7,509,880 |
| 4 Dec 2023 | CNY | 15.47 | 15.64 | 15.28 | 15.32 | 15.32 | -0.15 (-0.97%) | 8,634,120 |
| 1 Dec 2023 | CNY | 15.6 | 15.72 | 15.37 | 15.47 | 15.47 | -0.17 (-1.09%) | 8,376,070 |
| 30 Nov 2023 | CNY | 15.75 | 15.81 | 15.55 | 15.64 | 15.64 | -0.15 (-0.95%) | 7,210,230 |
| 29 Nov 2023 | CNY | 15.94 | 16.08 | 15.7 | 15.79 | 15.79 | -0.18 (-1.13%) | 6,799,040 |
| 28 Nov 2023 | CNY | 15.8 | 16 | 15.6 | 15.97 | 15.97 | +0.12 (+0.76%) | 8,389,380 |
