| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.56 | 14.69 | 14.46 | 14.56 | 14.56 | -0.06 (-0.41%) | 11,999,730 |
| 8 Jan 2024 | CNY | 14.87 | 14.89 | 14.59 | 14.62 | 14.62 | -0.28 (-1.88%) | 15,353,160 |
| 5 Jan 2024 | CNY | 15.05 | 15.23 | 14.88 | 14.9 | 14.9 | -0.23 (-1.52%) | 11,289,290 |
| 4 Jan 2024 | CNY | 14.88 | 15.17 | 14.84 | 15.13 | 15.13 | +0.1 (+0.67%) | 18,670,220 |
| 3 Jan 2024 | CNY | 14.8 | 15.22 | 14.72 | 15.03 | 15.03 | +0.19 (+1.28%) | 38,153,300 |
| 2 Jan 2024 | CNY | 14.85 | 15.14 | 14.61 | 14.84 | 14.84 | -0.16 (-1.07%) | 21,900,060 |
| 29 Dec 2023 | CNY | 14.99 | 15.06 | 14.8 | 15 | 15 | -0.04 (-0.27%) | 41,225,320 |
| 28 Dec 2023 | CNY | 15.37 | 15.41 | 14.79 | 15.04 | 15.04 | -0.35 (-2.27%) | 45,311,380 |
| 27 Dec 2023 | CNY | 15.5 | 15.56 | 15.2 | 15.39 | 15.39 | -0.1 (-0.65%) | 26,501,700 |
| 26 Dec 2023 | CNY | 15.3 | 15.59 | 15.18 | 15.49 | 15.49 | +0.23 (+1.51%) | 28,786,080 |
| 25 Dec 2023 | CNY | 15.01 | 15.3 | 14.88 | 15.26 | 15.26 | +0.27 (+1.80%) | 24,283,250 |
| 22 Dec 2023 | CNY | 15.1 | 15.17 | 14.59 | 14.99 | 14.99 | -0.01 (-0.07%) | 27,105,100 |
| 21 Dec 2023 | CNY | 14.86 | 15.01 | 14.69 | 15 | 15 | +0.14 (+0.94%) | 22,966,210 |
| 20 Dec 2023 | CNY | 14.55 | 15.07 | 14.53 | 14.86 | 14.86 | +0.39 (+2.70%) | 29,388,760 |
| 19 Dec 2023 | CNY | 14.4 | 14.54 | 14.31 | 14.47 | 14.47 | -0.03 (-0.21%) | 10,698,870 |
| 18 Dec 2023 | CNY | 14.65 | 14.65 | 14.35 | 14.5 | 14.5 | -0.15 (-1.02%) | 15,804,790 |
| 15 Dec 2023 | CNY | 14.59 | 14.75 | 14.53 | 14.65 | 14.65 | +0.02 (+0.14%) | 13,694,900 |
| 14 Dec 2023 | CNY | 14.88 | 14.94 | 14.4 | 14.63 | 14.63 | +0.25 (+1.74%) | 29,558,400 |
| 13 Dec 2023 | CNY | 14.38 | 14.54 | 14.29 | 14.38 | 14.38 | -0.06 (-0.42%) | 18,670,130 |
| 12 Dec 2023 | CNY | 14.4 | 14.49 | 14.26 | 14.44 | 14.44 | -0.04 (-0.28%) | 21,837,160 |
| 11 Dec 2023 | CNY | 14.43 | 14.65 | 14.33 | 14.48 | 14.48 | -0.26 (-1.76%) | 24,713,480 |
| 8 Dec 2023 | CNY | 14.68 | 14.8 | 14.52 | 14.74 | 14.74 | +0.04 (+0.27%) | 17,932,410 |
| 7 Dec 2023 | CNY | 14.64 | 14.79 | 14.4 | 14.7 | 14.7 | 0.0 (0.0%) | 13,827,870 |
| 6 Dec 2023 | CNY | 14.77 | 14.8 | 14.38 | 14.7 | 14.7 | -0.07 (-0.47%) | 25,784,920 |
| 5 Dec 2023 | CNY | 15.01 | 15.05 | 14.64 | 14.77 | 14.77 | -0.45 (-2.96%) | 29,935,900 |
| 4 Dec 2023 | CNY | 15.21 | 15.52 | 15.01 | 15.22 | 15.22 | +0.42 (+2.84%) | 53,448,550 |
| 1 Dec 2023 | CNY | 14.75 | 14.92 | 14.51 | 14.8 | 14.8 | 0.0 (0.0%) | 25,602,350 |
| 30 Nov 2023 | CNY | 14.6 | 14.83 | 14.49 | 14.8 | 14.8 | +0.14 (+0.95%) | 27,894,780 |
| 29 Nov 2023 | CNY | 14.45 | 14.78 | 14.4 | 14.66 | 14.66 | +0.48 (+3.39%) | 53,670,780 |
| 28 Nov 2023 | CNY | 14.27 | 14.27 | 13.95 | 14.18 | 14.18 | -0.06 (-0.42%) | 21,753,990 |
