| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 13.7 | 13.82 | 13.48 | 13.5 | 13.5 | -0.28 (-2.03%) | 4,521,300 |
| 11 Jan 2024 | CNY | 13.47 | 13.82 | 13.4 | 13.78 | 13.78 | +0.35 (+2.61%) | 6,989,400 |
| 10 Jan 2024 | CNY | 13.88 | 14 | 13.43 | 13.43 | 13.43 | -0.44 (-3.17%) | 5,643,600 |
| 9 Jan 2024 | CNY | 13.72 | 14.1 | 13.66 | 13.87 | 13.87 | +0.28 (+2.06%) | 7,623,200 |
| 8 Jan 2024 | CNY | 13.96 | 14.08 | 13.59 | 13.59 | 13.59 | -0.36 (-2.58%) | 5,966,000 |
| 5 Jan 2024 | CNY | 14.23 | 14.38 | 13.82 | 13.95 | 13.95 | -0.38 (-2.65%) | 7,945,542 |
| 4 Jan 2024 | CNY | 14.6 | 14.65 | 14.32 | 14.33 | 14.33 | -0.36 (-2.45%) | 9,993,450 |
| 3 Jan 2024 | CNY | 14.58 | 15.26 | 14.35 | 14.69 | 14.69 | +0.09 (+0.62%) | 19,559,551 |
| 2 Jan 2024 | CNY | 14.82 | 15 | 14.58 | 14.6 | 14.6 | -0.1 (-0.68%) | 7,818,000 |
| 29 Dec 2023 | CNY | 14.48 | 14.75 | 14.32 | 14.7 | 14.7 | +0.26 (+1.80%) | 7,337,300 |
| 28 Dec 2023 | CNY | 14.14 | 14.5 | 13.96 | 14.44 | 14.44 | +0.23 (+1.62%) | 8,318,200 |
| 27 Dec 2023 | CNY | 14.01 | 14.35 | 13.92 | 14.21 | 14.21 | +0.25 (+1.79%) | 7,691,600 |
| 26 Dec 2023 | CNY | 14.29 | 14.29 | 13.82 | 13.96 | 13.96 | -0.32 (-2.24%) | 6,817,100 |
| 25 Dec 2023 | CNY | 14.15 | 14.38 | 14.11 | 14.28 | 14.28 | +0.07 (+0.49%) | 4,800,100 |
| 22 Dec 2023 | CNY | 14.61 | 14.76 | 14.1 | 14.21 | 14.21 | -0.42 (-2.87%) | 8,978,900 |
| 21 Dec 2023 | CNY | 14 | 14.72 | 13.92 | 14.63 | 14.63 | -0.01 (-0.07%) | 13,573,473 |
| 20 Dec 2023 | CNY | 14.49 | 15.11 | 14.31 | 14.64 | 14.64 | +0.2 (+1.39%) | 20,101,901 |
| 19 Dec 2023 | CNY | 14.48 | 14.57 | 14.32 | 14.44 | 14.44 | +0.05 (+0.35%) | 5,673,300 |
| 18 Dec 2023 | CNY | 14.7 | 14.71 | 14.34 | 14.39 | 14.39 | -0.26 (-1.77%) | 7,101,600 |
| 15 Dec 2023 | CNY | 14.91 | 14.99 | 14.61 | 14.65 | 14.65 | -0.22 (-1.48%) | 8,444,313 |
| 14 Dec 2023 | CNY | 15.15 | 15.32 | 14.82 | 14.87 | 14.87 | -0.29 (-1.91%) | 10,225,651 |
| 13 Dec 2023 | CNY | 15.48 | 15.55 | 15.14 | 15.16 | 15.16 | -0.41 (-2.63%) | 9,399,800 |
| 12 Dec 2023 | CNY | 15.53 | 15.76 | 15.43 | 15.57 | 15.57 | +0.03 (+0.19%) | 10,055,650 |
| 11 Dec 2023 | CNY | 15.2 | 15.63 | 15.06 | 15.54 | 15.54 | +0.27 (+1.77%) | 10,786,500 |
| 8 Dec 2023 | CNY | 15.2 | 15.44 | 15.11 | 15.27 | 15.27 | +0.17 (+1.13%) | 10,189,813 |
| 7 Dec 2023 | CNY | 15.24 | 15.29 | 15.01 | 15.1 | 15.1 | -0.09 (-0.59%) | 8,459,500 |
| 6 Dec 2023 | CNY | 15.32 | 15.43 | 15.13 | 15.19 | 15.19 | -0.13 (-0.85%) | 10,531,900 |
| 5 Dec 2023 | CNY | 16.06 | 16.06 | 15.32 | 15.32 | 15.32 | -0.64 (-4.01%) | 12,410,000 |
| 4 Dec 2023 | CNY | 15.87 | 16.2 | 15.86 | 15.96 | 15.96 | 0.0 (0.0%) | 10,310,800 |
| 1 Dec 2023 | CNY | 15.75 | 15.97 | 15.56 | 15.96 | 15.96 | +0.29 (+1.85%) | 10,860,700 |
