| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 13.97 | 14.2 | 13.86 | 14.06 | 14.06 | +0.08 (+0.57%) | 8,328,650 |
| 8 Jan 2024 | CNY | 14.15 | 14.23 | 13.96 | 13.98 | 13.98 | -0.22 (-1.55%) | 8,216,290 |
| 5 Jan 2024 | CNY | 14.35 | 14.46 | 14.11 | 14.2 | 14.2 | -0.16 (-1.11%) | 9,270,970 |
| 4 Jan 2024 | CNY | 14.47 | 14.51 | 14.29 | 14.36 | 14.36 | -0.12 (-0.83%) | 7,561,490 |
| 3 Jan 2024 | CNY | 14.4 | 14.63 | 14.38 | 14.48 | 14.48 | +0.05 (+0.35%) | 10,747,030 |
| 2 Jan 2024 | CNY | 14.32 | 14.59 | 14.29 | 14.43 | 14.43 | +0.11 (+0.77%) | 14,787,550 |
| 29 Dec 2023 | CNY | 14.32 | 14.49 | 14.26 | 14.32 | 14.32 | -0.07 (-0.49%) | 15,411,340 |
| 28 Dec 2023 | CNY | 13.99 | 14.42 | 13.95 | 14.39 | 14.39 | +0.39 (+2.79%) | 20,258,510 |
| 27 Dec 2023 | CNY | 13.69 | 14.06 | 13.57 | 14 | 14 | +0.41 (+3.02%) | 17,202,860 |
| 26 Dec 2023 | CNY | 13.74 | 13.79 | 13.43 | 13.59 | 13.59 | -0.1 (-0.73%) | 8,356,290 |
| 25 Dec 2023 | CNY | 13.68 | 13.82 | 13.57 | 13.69 | 13.69 | -0.08 (-0.58%) | 7,968,110 |
| 22 Dec 2023 | CNY | 13.52 | 13.92 | 13.45 | 13.77 | 13.77 | +0.27 (+2%) | 12,481,910 |
| 21 Dec 2023 | CNY | 13.29 | 13.61 | 13.2 | 13.5 | 13.5 | +0.13 (+0.97%) | 10,542,830 |
| 20 Dec 2023 | CNY | 13.46 | 13.57 | 13.32 | 13.37 | 13.37 | -0.07 (-0.52%) | 6,622,200 |
| 19 Dec 2023 | CNY | 13.61 | 13.61 | 13.3 | 13.44 | 13.44 | -0.18 (-1.32%) | 9,266,630 |
| 18 Dec 2023 | CNY | 13.81 | 13.81 | 13.54 | 13.62 | 13.62 | -0.19 (-1.38%) | 9,069,120 |
| 15 Dec 2023 | CNY | 13.85 | 13.99 | 13.77 | 13.81 | 13.81 | +0.07 (+0.51%) | 10,235,750 |
| 14 Dec 2023 | CNY | 13.86 | 13.94 | 13.7 | 13.74 | 13.74 | +0.01 (+0.07%) | 8,197,430 |
| 13 Dec 2023 | CNY | 13.9 | 13.93 | 13.71 | 13.73 | 13.73 | -0.17 (-1.22%) | 5,640,470 |
| 12 Dec 2023 | CNY | 13.86 | 14.02 | 13.74 | 13.9 | 13.9 | -0.05 (-0.36%) | 12,705,500 |
| 11 Dec 2023 | CNY | 13.73 | 14.06 | 13.46 | 13.95 | 13.95 | +0.15 (+1.09%) | 17,417,010 |
| 8 Dec 2023 | CNY | 13.94 | 13.98 | 13.77 | 13.8 | 13.8 | -0.15 (-1.08%) | 10,209,690 |
| 7 Dec 2023 | CNY | 13.92 | 14.02 | 13.67 | 13.95 | 13.95 | +0.16 (+1.16%) | 12,287,110 |
| 6 Dec 2023 | CNY | 13.61 | 14.02 | 13.61 | 13.79 | 13.79 | +0.17 (+1.25%) | 14,764,070 |
| 5 Dec 2023 | CNY | 13.91 | 13.96 | 13.58 | 13.62 | 13.62 | -0.35 (-2.51%) | 11,801,420 |
| 4 Dec 2023 | CNY | 13.99 | 14.18 | 13.95 | 13.97 | 13.97 | +0.12 (+0.87%) | 11,937,080 |
| 1 Dec 2023 | CNY | 13.86 | 13.9 | 13.7 | 13.85 | 13.85 | +0.05 (+0.36%) | 6,233,520 |
| 30 Nov 2023 | CNY | 13.93 | 13.94 | 13.78 | 13.8 | 13.8 | -0.17 (-1.22%) | 8,013,850 |
| 29 Nov 2023 | CNY | 13.93 | 14.04 | 13.85 | 13.97 | 13.97 | +0.14 (+1.01%) | 10,729,160 |
| 28 Nov 2023 | CNY | 13.7 | 13.86 | 13.48 | 13.83 | 13.83 | -0.05 (-0.36%) | 14,961,600 |
