| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.63 | 15.02 | 14.51 | 14.94 | 14.94 | +0.28 (+1.91%) | 4,441,630 |
| 8 Jan 2024 | CNY | 15.18 | 15.37 | 14.6 | 14.66 | 14.66 | -0.74 (-4.81%) | 6,314,360 |
| 5 Jan 2024 | CNY | 15.7 | 15.75 | 15.17 | 15.4 | 15.4 | -0.44 (-2.78%) | 8,428,750 |
| 4 Jan 2024 | CNY | 15.77 | 16.12 | 15.65 | 15.84 | 15.84 | +0.05 (+0.32%) | 12,457,750 |
| 3 Jan 2024 | CNY | 15.98 | 16.38 | 15.62 | 15.79 | 15.79 | -0.73 (-4.42%) | 17,195,820 |
| 2 Jan 2024 | CNY | 15.15 | 16.52 | 15.15 | 16.52 | 16.52 | +1.5 (+9.99%) | 8,600,420 |
| 29 Dec 2023 | CNY | 14.91 | 15.1 | 14.83 | 15.02 | 15.02 | +0.11 (+0.74%) | 2,200,700 |
| 28 Dec 2023 | CNY | 14.84 | 15.08 | 14.62 | 14.91 | 14.91 | +0.07 (+0.47%) | 1,389,800 |
| 27 Dec 2023 | CNY | 14.61 | 14.92 | 14.4 | 14.84 | 14.84 | +0.34 (+2.34%) | 1,204,540 |
| 26 Dec 2023 | CNY | 14.77 | 14.8 | 14.41 | 14.5 | 14.5 | -0.21 (-1.43%) | 1,942,180 |
| 25 Dec 2023 | CNY | 14.9 | 14.98 | 14.6 | 14.71 | 14.71 | -0.19 (-1.28%) | 1,240,520 |
| 22 Dec 2023 | CNY | 15.14 | 15.16 | 14.8 | 14.9 | 14.9 | -0.19 (-1.26%) | 1,620,570 |
| 21 Dec 2023 | CNY | 14.89 | 15.23 | 14.58 | 15.09 | 15.09 | +0.22 (+1.48%) | 2,248,500 |
| 20 Dec 2023 | CNY | 14.75 | 15.1 | 14.74 | 14.87 | 14.87 | +0.12 (+0.81%) | 1,933,670 |
| 19 Dec 2023 | CNY | 14.76 | 14.9 | 14.53 | 14.75 | 14.75 | +0.02 (+0.14%) | 1,701,860 |
| 18 Dec 2023 | CNY | 15.01 | 15.16 | 14.68 | 14.73 | 14.73 | -0.39 (-2.58%) | 1,902,380 |
| 15 Dec 2023 | CNY | 15.13 | 15.39 | 14.94 | 15.12 | 15.12 | -0.02 (-0.13%) | 2,540,120 |
| 14 Dec 2023 | CNY | 14.92 | 15.56 | 14.81 | 15.14 | 15.14 | +0.29 (+1.95%) | 4,051,990 |
| 13 Dec 2023 | CNY | 14.76 | 15.28 | 14.67 | 14.85 | 14.85 | +0.08 (+0.54%) | 2,227,780 |
| 12 Dec 2023 | CNY | 14.51 | 14.95 | 14.38 | 14.77 | 14.77 | +0.34 (+2.36%) | 2,416,170 |
| 11 Dec 2023 | CNY | 14.15 | 14.48 | 13.98 | 14.43 | 14.43 | +0.26 (+1.83%) | 2,125,240 |
| 8 Dec 2023 | CNY | 14.6 | 14.68 | 14.11 | 14.17 | 14.17 | -0.46 (-3.14%) | 1,940,880 |
| 7 Dec 2023 | CNY | 14.75 | 14.79 | 14.49 | 14.63 | 14.63 | -0.12 (-0.81%) | 1,352,600 |
| 6 Dec 2023 | CNY | 14.55 | 14.85 | 14.55 | 14.75 | 14.75 | +0.14 (+0.96%) | 1,335,380 |
| 5 Dec 2023 | CNY | 14.91 | 14.92 | 14.56 | 14.61 | 14.61 | -0.25 (-1.68%) | 1,463,900 |
| 4 Dec 2023 | CNY | 14.71 | 14.93 | 14.7 | 14.86 | 14.86 | +0.26 (+1.78%) | 2,215,350 |
| 1 Dec 2023 | CNY | 14.7 | 14.75 | 14.59 | 14.6 | 14.6 | -0.07 (-0.48%) | 1,337,390 |
| 30 Nov 2023 | CNY | 14.67 | 14.78 | 14.5 | 14.67 | 14.67 | 0.0 (0.0%) | 1,425,010 |
| 29 Nov 2023 | CNY | 14.66 | 14.81 | 14.55 | 14.67 | 14.67 | +0.01 (+0.07%) | 1,785,120 |
| 28 Nov 2023 | CNY | 14.51 | 14.99 | 14.43 | 14.66 | 14.66 | +0.23 (+1.59%) | 2,732,700 |
