| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.09 | 14.74 | 13.93 | 13.95 | 13.95 | -0.13 (-0.92%) | 65,667,020 |
| 8 Jan 2024 | CNY | 12.78 | 14.08 | 12.54 | 14.08 | 14.08 | +1.28 (+10%) | 54,973,820 |
| 5 Jan 2024 | CNY | 12.93 | 13.05 | 12.73 | 12.8 | 12.8 | -0.11 (-0.85%) | 10,385,290 |
| 4 Jan 2024 | CNY | 13.08 | 13.08 | 12.86 | 12.91 | 12.91 | -0.17 (-1.30%) | 7,055,440 |
| 3 Jan 2024 | CNY | 13.2 | 13.27 | 12.91 | 13.08 | 13.08 | -0.14 (-1.06%) | 10,929,820 |
| 2 Jan 2024 | CNY | 13.37 | 13.49 | 13.22 | 13.22 | 13.22 | -0.14 (-1.05%) | 11,782,520 |
| 29 Dec 2023 | CNY | 13.2 | 13.39 | 13.1 | 13.36 | 13.36 | +0.17 (+1.29%) | 15,028,440 |
| 28 Dec 2023 | CNY | 12.95 | 13.25 | 12.84 | 13.19 | 13.19 | +0.24 (+1.85%) | 14,691,780 |
| 27 Dec 2023 | CNY | 12.82 | 12.99 | 12.79 | 12.95 | 12.95 | +0.06 (+0.47%) | 10,062,250 |
| 26 Dec 2023 | CNY | 13.19 | 13.19 | 12.89 | 12.89 | 12.89 | -0.27 (-2.05%) | 11,339,670 |
| 25 Dec 2023 | CNY | 13.01 | 13.17 | 12.92 | 13.16 | 13.16 | +0.15 (+1.15%) | 10,554,580 |
| 22 Dec 2023 | CNY | 13.3 | 13.37 | 12.95 | 13.01 | 13.01 | -0.35 (-2.62%) | 13,957,640 |
| 21 Dec 2023 | CNY | 13.2 | 13.38 | 12.99 | 13.36 | 13.36 | +0.08 (+0.60%) | 15,746,850 |
| 20 Dec 2023 | CNY | 13.63 | 13.7 | 13.26 | 13.28 | 13.28 | -0.35 (-2.57%) | 14,211,830 |
| 19 Dec 2023 | CNY | 13.95 | 13.96 | 13.51 | 13.63 | 13.63 | -0.27 (-1.94%) | 16,753,080 |
| 18 Dec 2023 | CNY | 14.06 | 14.18 | 13.82 | 13.9 | 13.9 | -0.14 (-1.00%) | 14,273,970 |
| 15 Dec 2023 | CNY | 14.25 | 14.35 | 14.03 | 14.04 | 14.04 | -0.28 (-1.96%) | 15,860,300 |
| 14 Dec 2023 | CNY | 14.6 | 14.68 | 14.28 | 14.32 | 14.32 | -0.26 (-1.78%) | 17,534,740 |
| 13 Dec 2023 | CNY | 14.65 | 14.81 | 14.55 | 14.58 | 14.58 | -0.14 (-0.95%) | 16,304,240 |
| 12 Dec 2023 | CNY | 14.69 | 14.77 | 14.53 | 14.72 | 14.72 | -0.05 (-0.34%) | 17,254,930 |
| 11 Dec 2023 | CNY | 14.38 | 14.77 | 14.2 | 14.77 | 14.77 | +0.46 (+3.21%) | 25,440,520 |
| 8 Dec 2023 | CNY | 14.51 | 14.55 | 14.3 | 14.31 | 14.31 | -0.11 (-0.76%) | 18,140,000 |
| 7 Dec 2023 | CNY | 15 | 15 | 14.4 | 14.42 | 14.42 | -0.6 (-3.99%) | 31,979,500 |
| 6 Dec 2023 | CNY | 15.15 | 15.63 | 15 | 15.02 | 15.02 | -0.47 (-3.03%) | 30,471,550 |
| 5 Dec 2023 | CNY | 15.53 | 16.15 | 14.97 | 15.49 | 15.49 | -0.15 (-0.96%) | 44,428,800 |
| 4 Dec 2023 | CNY | 15.52 | 15.78 | 15.27 | 15.64 | 15.64 | +0.11 (+0.71%) | 29,176,840 |
| 1 Dec 2023 | CNY | 15.58 | 15.75 | 15.2 | 15.53 | 15.53 | -0.05 (-0.32%) | 31,374,520 |
| 30 Nov 2023 | CNY | 16.1 | 16.25 | 15.45 | 15.58 | 15.58 | -1 (-6.03%) | 59,648,980 |
| 29 Nov 2023 | CNY | 16.16 | 17.5 | 16.05 | 16.58 | 16.58 | +0.29 (+1.78%) | 85,784,020 |
| 28 Nov 2023 | CNY | 15.69 | 16.74 | 15.69 | 16.29 | 16.29 | +0.65 (+4.16%) | 73,644,670 |
