| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 14.36 | 14.36 | 13.81 | 13.81 | 13.81 | -0.51 (-3.56%) | 3,022,721 |
| 5 Jan 2024 | CNY | 14.64 | 14.79 | 14.2 | 14.32 | 14.32 | -0.32 (-2.19%) | 2,489,600 |
| 4 Jan 2024 | CNY | 14.77 | 14.8 | 14.59 | 14.64 | 14.64 | -0.18 (-1.21%) | 1,869,287 |
| 3 Jan 2024 | CNY | 15.02 | 15.06 | 14.6 | 14.82 | 14.82 | -0.26 (-1.72%) | 2,793,392 |
| 2 Jan 2024 | CNY | 15.06 | 15.24 | 15.02 | 15.08 | 15.08 | -0.01 (-0.07%) | 2,418,600 |
| 29 Dec 2023 | CNY | 14.72 | 15.15 | 14.64 | 15.09 | 15.09 | +0.37 (+2.51%) | 3,208,373 |
| 28 Dec 2023 | CNY | 14.48 | 14.81 | 14.3 | 14.72 | 14.72 | +0.24 (+1.66%) | 2,835,500 |
| 27 Dec 2023 | CNY | 14.15 | 14.51 | 14.14 | 14.48 | 14.48 | +0.33 (+2.33%) | 2,497,372 |
| 26 Dec 2023 | CNY | 14.68 | 14.7 | 14.06 | 14.15 | 14.15 | -0.55 (-3.74%) | 3,411,076 |
| 25 Dec 2023 | CNY | 14.98 | 14.98 | 14.6 | 14.7 | 14.7 | -0.09 (-0.61%) | 2,391,850 |
| 22 Dec 2023 | CNY | 15.13 | 15.23 | 14.76 | 14.79 | 14.79 | -0.24 (-1.60%) | 2,330,721 |
| 21 Dec 2023 | CNY | 14.92 | 15.2 | 14.6 | 15.03 | 15.03 | +0.01 (+0.07%) | 2,940,981 |
| 20 Dec 2023 | CNY | 15.3 | 15.33 | 15 | 15.02 | 15.02 | -0.25 (-1.64%) | 2,436,900 |
| 19 Dec 2023 | CNY | 15.04 | 15.4 | 14.9 | 15.27 | 15.27 | +0.23 (+1.53%) | 2,988,300 |
| 18 Dec 2023 | CNY | 15.47 | 15.5 | 14.98 | 15.04 | 15.04 | -0.47 (-3.03%) | 3,386,240 |
| 15 Dec 2023 | CNY | 15.81 | 15.86 | 15.47 | 15.51 | 15.51 | -0.3 (-1.90%) | 3,459,766 |
| 14 Dec 2023 | CNY | 15.76 | 16.06 | 15.76 | 15.81 | 15.81 | 0.0 (0.0%) | 3,501,515 |
| 13 Dec 2023 | CNY | 15.98 | 16 | 15.77 | 15.81 | 15.81 | -0.13 (-0.82%) | 2,422,408 |
| 12 Dec 2023 | CNY | 15.93 | 16.03 | 15.78 | 15.94 | 15.94 | 0.0 (0.0%) | 3,603,971 |
| 11 Dec 2023 | CNY | 15.5 | 15.94 | 15.25 | 15.94 | 15.94 | +0.42 (+2.71%) | 4,728,718 |
| 8 Dec 2023 | CNY | 15.42 | 15.77 | 15.42 | 15.52 | 15.52 | +0.1 (+0.65%) | 3,800,058 |
| 7 Dec 2023 | CNY | 15.21 | 15.54 | 15.13 | 15.42 | 15.42 | +0.23 (+1.51%) | 3,472,827 |
| 6 Dec 2023 | CNY | 15.21 | 15.43 | 15.1 | 15.19 | 15.19 | -0.06 (-0.39%) | 3,903,855 |
| 5 Dec 2023 | CNY | 15.91 | 15.92 | 15.22 | 15.25 | 15.25 | -0.68 (-4.27%) | 5,551,258 |
| 4 Dec 2023 | CNY | 16.08 | 16.17 | 15.92 | 15.93 | 15.93 | -0.05 (-0.31%) | 4,587,400 |
| 1 Dec 2023 | CNY | 15.73 | 16 | 15.53 | 15.98 | 15.98 | +0.34 (+2.17%) | 4,041,684 |
| 30 Nov 2023 | CNY | 15.93 | 15.95 | 15.46 | 15.64 | 15.64 | -0.29 (-1.82%) | 4,186,519 |
| 29 Nov 2023 | CNY | 16.07 | 16.15 | 15.84 | 15.93 | 15.93 | -0.14 (-0.87%) | 4,656,694 |
| 28 Nov 2023 | CNY | 15.94 | 16.16 | 15.81 | 16.07 | 16.07 | +0.06 (+0.37%) | 6,143,936 |
| 27 Nov 2023 | CNY | 15.35 | 16.21 | 15.28 | 16.01 | 16.01 | +0.66 (+4.30%) | 9,752,682 |
