| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 13.72 | 13.82 | 12.78 | 12.91 | 12.91 | -1.08 (-7.72%) | 77,783,483 |
| 2 Jan 2024 | CNY | 15.38 | 15.58 | 13.98 | 13.99 | 13.99 | -1.54 (-9.92%) | 96,459,017 |
| 29 Dec 2023 | CNY | 16.01 | 17.4 | 14.91 | 15.53 | 15.53 | -0.87 (-5.30%) | 123,832,468 |
| 28 Dec 2023 | CNY | 17.71 | 19.54 | 15.98 | 16.4 | 16.4 | -1.36 (-7.66%) | 140,502,111 |
| 27 Dec 2023 | CNY | 17.62 | 18.48 | 16.99 | 17.76 | 17.76 | +0.42 (+2.42%) | 112,988,066 |
| 26 Dec 2023 | CNY | 16.62 | 17.34 | 16.3 | 17.34 | 17.34 | +1.58 (+10.03%) | 86,656,687 |
| 25 Dec 2023 | CNY | 13.75 | 15.76 | 13.73 | 15.76 | 15.76 | +1.43 (+9.98%) | 103,344,637 |
| 22 Dec 2023 | CNY | 15.89 | 16.04 | 14.33 | 14.33 | 14.33 | -1.59 (-9.99%) | 53,796,524 |
| 21 Dec 2023 | CNY | 15.91 | 16.32 | 15.32 | 15.92 | 15.92 | -0.16 (-1.00%) | 59,897,704 |
| 20 Dec 2023 | CNY | 15.5 | 16.2 | 15 | 16.08 | 16.08 | +0.38 (+2.42%) | 75,678,030 |
| 19 Dec 2023 | CNY | 15.69 | 16.48 | 15.42 | 15.7 | 15.7 | -0.23 (-1.44%) | 65,517,625 |
| 18 Dec 2023 | CNY | 15.22 | 16.18 | 15 | 15.93 | 15.93 | +0.71 (+4.66%) | 74,998,074 |
| 15 Dec 2023 | CNY | 14.7 | 15.46 | 14.55 | 15.22 | 15.22 | +0.43 (+2.91%) | 70,121,060 |
| 14 Dec 2023 | CNY | 15.18 | 15.43 | 14.46 | 14.79 | 14.79 | -0.41 (-2.70%) | 72,346,987 |
| 13 Dec 2023 | CNY | 14.59 | 15.6 | 14.55 | 15.2 | 15.2 | +0.32 (+2.15%) | 79,647,918 |
| 12 Dec 2023 | CNY | 13.84 | 15 | 13.77 | 14.88 | 14.88 | +1.01 (+7.28%) | 96,769,854 |
| 11 Dec 2023 | CNY | 13.55 | 14.28 | 13.55 | 13.87 | 13.87 | -1.18 (-7.84%) | 98,817,198 |
| 8 Dec 2023 | CNY | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.67 (-9.99%) | 11,648,300 |
| 7 Dec 2023 | CNY | 14.9 | 16.72 | 14.8 | 16.72 | 16.72 | +1.52 (+10%) | 107,296,067 |
| 6 Dec 2023 | CNY | 13.61 | 15.68 | 13.56 | 15.2 | 15.2 | +0.94 (+6.59%) | 116,375,111 |
| 5 Dec 2023 | CNY | 13.01 | 14.58 | 12.72 | 14.26 | 14.26 | +0.92 (+6.90%) | 106,853,569 |
| 4 Dec 2023 | CNY | 12.9 | 13.73 | 12.71 | 13.34 | 13.34 | +0.67 (+5.29%) | 92,458,598 |
| 1 Dec 2023 | CNY | 12.35 | 13.3 | 12.26 | 12.67 | 12.67 | +0.1 (+0.80%) | 81,223,548 |
| 30 Nov 2023 | CNY | 12.01 | 12.66 | 12 | 12.57 | 12.57 | +0.46 (+3.80%) | 79,982,372 |
| 29 Nov 2023 | CNY | 12.05 | 12.36 | 11.75 | 12.11 | 12.11 | -0.1 (-0.82%) | 54,501,938 |
| 28 Nov 2023 | CNY | 12.15 | 12.33 | 11.94 | 12.21 | 12.21 | +0.05 (+0.41%) | 57,521,905 |
| 27 Nov 2023 | CNY | 12.8 | 12.98 | 12.16 | 12.16 | 12.16 | -1.35 (-9.99%) | 83,844,730 |
| 24 Nov 2023 | CNY | 13.51 | 14.31 | 13.51 | 13.51 | 13.51 | -1.5 (-9.99%) | 116,234,198 |
| 23 Nov 2023 | CNY | 16.86 | 17.86 | 14.8 | 15.01 | 15.01 | -1.23 (-7.57%) | 159,692,126 |
| 22 Nov 2023 | CNY | 15.15 | 16.24 | 15.12 | 16.24 | 16.24 | +1.48 (+10.03%) | 69,110,224 |
