| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.08 | 15.57 | 14.7 | 14.83 | 14.83 | -0.92 (-5.84%) | 44,921,300 |
| 8 Jan 2024 | CNY | 15.36 | 16.18 | 15.35 | 15.75 | 15.75 | +0.43 (+2.81%) | 55,255,000 |
| 5 Jan 2024 | CNY | 15.12 | 15.83 | 15.02 | 15.32 | 15.32 | -0.58 (-3.65%) | 57,024,970 |
| 4 Jan 2024 | CNY | 15.72 | 16.79 | 15.02 | 15.9 | 15.9 | +0.64 (+4.19%) | 89,939,980 |
| 3 Jan 2024 | CNY | 13.89 | 15.26 | 13.89 | 15.26 | 15.26 | +1.39 (+10.02%) | 21,563,850 |
| 2 Jan 2024 | CNY | 13.86 | 14.19 | 13.82 | 13.87 | 13.87 | -0.53 (-3.68%) | 20,803,030 |
| 29 Dec 2023 | CNY | 13.45 | 14.84 | 13.43 | 14.4 | 14.4 | +0.81 (+5.96%) | 31,914,550 |
| 28 Dec 2023 | CNY | 13.11 | 13.84 | 12.91 | 13.59 | 13.59 | +0.4 (+3.03%) | 22,347,100 |
| 27 Dec 2023 | CNY | 13.03 | 13.29 | 12.93 | 13.19 | 13.19 | +0.16 (+1.23%) | 10,294,330 |
| 26 Dec 2023 | CNY | 13.29 | 13.32 | 12.89 | 13.03 | 13.03 | -0.29 (-2.18%) | 10,178,100 |
| 25 Dec 2023 | CNY | 13.47 | 13.65 | 13.22 | 13.32 | 13.32 | -0.23 (-1.70%) | 9,818,370 |
| 22 Dec 2023 | CNY | 14.19 | 14.29 | 13.45 | 13.55 | 13.55 | -0.67 (-4.71%) | 18,120,240 |
| 21 Dec 2023 | CNY | 14.19 | 14.37 | 13.94 | 14.22 | 14.22 | -0.05 (-0.35%) | 14,810,630 |
| 20 Dec 2023 | CNY | 14.93 | 15.07 | 14.26 | 14.27 | 14.27 | -0.77 (-5.12%) | 18,276,040 |
| 19 Dec 2023 | CNY | 14.85 | 15.23 | 14.73 | 15.04 | 15.04 | +0.18 (+1.21%) | 15,216,630 |
| 18 Dec 2023 | CNY | 15.48 | 15.72 | 14.79 | 14.86 | 14.86 | -0.64 (-4.13%) | 22,682,100 |
| 15 Dec 2023 | CNY | 15.75 | 16.08 | 15.33 | 15.5 | 15.5 | +0.05 (+0.32%) | 21,131,220 |
| 14 Dec 2023 | CNY | 16.01 | 16.14 | 15.39 | 15.45 | 15.45 | -0.75 (-4.63%) | 31,981,350 |
| 13 Dec 2023 | CNY | 16.55 | 16.86 | 16.16 | 16.2 | 16.2 | -0.52 (-3.11%) | 36,551,790 |
| 12 Dec 2023 | CNY | 16.18 | 17.2 | 16.13 | 16.72 | 16.72 | +0.54 (+3.34%) | 54,823,890 |
| 11 Dec 2023 | CNY | 15.78 | 16.35 | 15.77 | 16.18 | 16.18 | +0.61 (+3.92%) | 31,378,370 |
| 8 Dec 2023 | CNY | 16.1 | 16.15 | 15.57 | 15.57 | 15.57 | -0.8 (-4.89%) | 30,645,480 |
| 7 Dec 2023 | CNY | 15.58 | 16.56 | 15.57 | 16.37 | 16.37 | +0.62 (+3.94%) | 45,126,790 |
| 6 Dec 2023 | CNY | 15.46 | 16.09 | 15.16 | 15.75 | 15.75 | +0.17 (+1.09%) | 39,457,600 |
| 5 Dec 2023 | CNY | 16.03 | 16.37 | 15.58 | 15.58 | 15.58 | -0.5 (-3.11%) | 28,236,110 |
| 4 Dec 2023 | CNY | 16.19 | 16.55 | 16 | 16.08 | 16.08 | -0.12 (-0.74%) | 40,207,560 |
| 1 Dec 2023 | CNY | 15.59 | 16.98 | 15.5 | 16.2 | 16.2 | +0.72 (+4.65%) | 55,360,250 |
| 30 Nov 2023 | CNY | 15.41 | 15.82 | 15.09 | 15.48 | 15.48 | -0.16 (-1.02%) | 25,818,400 |
| 29 Nov 2023 | CNY | 15.89 | 16.18 | 15.62 | 15.64 | 15.64 | -0.38 (-2.37%) | 28,729,530 |
| 28 Nov 2023 | CNY | 15.71 | 16.37 | 15.47 | 16.02 | 16.02 | +0.25 (+1.59%) | 36,789,000 |
