| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 14.84 | 15.05 | 14.46 | 14.58 | 14.58 | -0.26 (-1.75%) | 12,601,983 |
| 2 Jan 2024 | CNY | 14.29 | 15.73 | 14.25 | 14.84 | 14.84 | +0.54 (+3.78%) | 19,804,321 |
| 29 Dec 2023 | CNY | 13.78 | 14.3 | 13.71 | 14.3 | 14.3 | +0.49 (+3.55%) | 4,072,000 |
| 28 Dec 2023 | CNY | 13.55 | 13.91 | 13.35 | 13.81 | 13.81 | +0.26 (+1.92%) | 3,703,353 |
| 27 Dec 2023 | CNY | 13.36 | 13.63 | 13.35 | 13.55 | 13.55 | +0.17 (+1.27%) | 3,161,126 |
| 26 Dec 2023 | CNY | 13.78 | 13.85 | 13.36 | 13.38 | 13.38 | -0.39 (-2.83%) | 3,706,353 |
| 25 Dec 2023 | CNY | 13.76 | 13.96 | 13.64 | 13.77 | 13.77 | +0.04 (+0.29%) | 3,182,800 |
| 22 Dec 2023 | CNY | 14.26 | 14.42 | 13.73 | 13.73 | 13.73 | -0.65 (-4.52%) | 7,333,000 |
| 21 Dec 2023 | CNY | 14.3 | 14.59 | 14.18 | 14.38 | 14.38 | -0.05 (-0.35%) | 4,962,400 |
| 20 Dec 2023 | CNY | 14.91 | 15.2 | 14.41 | 14.43 | 14.43 | -0.46 (-3.09%) | 6,789,200 |
| 19 Dec 2023 | CNY | 14.8 | 14.98 | 14.63 | 14.89 | 14.89 | +0.09 (+0.61%) | 5,149,693 |
| 18 Dec 2023 | CNY | 15.09 | 15.32 | 14.73 | 14.8 | 14.8 | -0.38 (-2.50%) | 7,669,600 |
| 15 Dec 2023 | CNY | 15.56 | 15.56 | 14.91 | 15.18 | 15.18 | -0.28 (-1.81%) | 10,010,256 |
| 14 Dec 2023 | CNY | 15.82 | 15.94 | 15.35 | 15.46 | 15.46 | -0.22 (-1.40%) | 11,151,700 |
| 13 Dec 2023 | CNY | 16.1 | 16.3 | 15.6 | 15.68 | 15.68 | -0.36 (-2.24%) | 19,986,687 |
| 12 Dec 2023 | CNY | 15.16 | 16.71 | 15.13 | 16.04 | 16.04 | +0.85 (+5.60%) | 29,458,552 |
| 11 Dec 2023 | CNY | 14.8 | 15.19 | 14.6 | 15.19 | 15.19 | +0.31 (+2.08%) | 4,712,100 |
| 8 Dec 2023 | CNY | 15.12 | 15.27 | 14.85 | 14.88 | 14.88 | -0.27 (-1.78%) | 3,837,900 |
| 7 Dec 2023 | CNY | 14.8 | 15.28 | 14.67 | 15.15 | 15.15 | +0.29 (+1.95%) | 5,198,303 |
| 6 Dec 2023 | CNY | 14.72 | 15.01 | 14.57 | 14.86 | 14.86 | +0.08 (+0.54%) | 3,869,326 |
| 5 Dec 2023 | CNY | 15.22 | 15.35 | 14.78 | 14.78 | 14.78 | -0.53 (-3.46%) | 4,724,800 |
| 4 Dec 2023 | CNY | 15.35 | 15.54 | 15.3 | 15.31 | 15.31 | -0.04 (-0.26%) | 4,298,600 |
| 1 Dec 2023 | CNY | 14.9 | 15.36 | 14.87 | 15.35 | 15.35 | +0.48 (+3.23%) | 6,142,500 |
| 30 Nov 2023 | CNY | 14.93 | 15.02 | 14.65 | 14.87 | 14.87 | -0.07 (-0.47%) | 4,123,403 |
| 29 Nov 2023 | CNY | 15.2 | 15.2 | 14.93 | 14.94 | 14.94 | -0.32 (-2.10%) | 5,018,403 |
| 28 Nov 2023 | CNY | 15.28 | 15.43 | 15.03 | 15.26 | 15.26 | -0.02 (-0.13%) | 4,274,475 |
| 27 Nov 2023 | CNY | 15.11 | 15.57 | 15.08 | 15.28 | 15.28 | +0.09 (+0.59%) | 4,744,590 |
| 24 Nov 2023 | CNY | 15.67 | 15.67 | 15.12 | 15.19 | 15.19 | -0.4 (-2.57%) | 6,447,800 |
| 23 Nov 2023 | CNY | 15.23 | 15.62 | 14.9 | 15.59 | 15.59 | +0.23 (+1.50%) | 10,834,690 |
| 22 Nov 2023 | CNY | 15.18 | 16.01 | 15.15 | 15.36 | 15.36 | +0.13 (+0.85%) | 12,224,100 |
