| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.39 | 14.53 | 14.16 | 14.32 | 14.32 | -0.03 (-0.21%) | 6,258,520 |
| 8 Jan 2024 | CNY | 14.71 | 14.76 | 14.33 | 14.35 | 14.35 | -0.38 (-2.58%) | 7,472,790 |
| 5 Jan 2024 | CNY | 15 | 15.12 | 14.6 | 14.73 | 14.73 | -0.21 (-1.41%) | 7,200,590 |
| 4 Jan 2024 | CNY | 15.24 | 15.37 | 14.88 | 14.94 | 14.94 | -0.36 (-2.35%) | 8,044,210 |
| 3 Jan 2024 | CNY | 15.34 | 15.6 | 15.18 | 15.3 | 15.3 | -0.04 (-0.26%) | 8,305,680 |
| 2 Jan 2024 | CNY | 15.8 | 15.84 | 15.34 | 15.34 | 15.34 | -0.42 (-2.66%) | 8,832,740 |
| 29 Dec 2023 | CNY | 15.64 | 15.85 | 15.6 | 15.76 | 15.76 | +0.13 (+0.83%) | 9,261,240 |
| 28 Dec 2023 | CNY | 15.27 | 15.77 | 15.13 | 15.63 | 15.63 | +0.25 (+1.63%) | 8,562,650 |
| 27 Dec 2023 | CNY | 15.13 | 15.44 | 15.03 | 15.38 | 15.38 | +0.25 (+1.65%) | 7,781,320 |
| 26 Dec 2023 | CNY | 15.32 | 15.46 | 15.01 | 15.13 | 15.13 | -0.23 (-1.50%) | 5,501,160 |
| 25 Dec 2023 | CNY | 15.41 | 15.57 | 15.31 | 15.36 | 15.36 | -0.05 (-0.32%) | 3,675,580 |
| 22 Dec 2023 | CNY | 15.66 | 15.79 | 15.33 | 15.41 | 15.41 | -0.25 (-1.60%) | 5,412,700 |
| 21 Dec 2023 | CNY | 15.39 | 15.73 | 15.3 | 15.66 | 15.66 | +0.16 (+1.03%) | 6,668,740 |
| 20 Dec 2023 | CNY | 15.74 | 15.84 | 15.5 | 15.5 | 15.5 | -0.22 (-1.40%) | 4,493,850 |
| 19 Dec 2023 | CNY | 15.64 | 15.89 | 15.61 | 15.72 | 15.72 | +0.03 (+0.19%) | 4,542,140 |
| 18 Dec 2023 | CNY | 15.87 | 16 | 15.64 | 15.69 | 15.69 | -0.31 (-1.94%) | 6,047,240 |
| 15 Dec 2023 | CNY | 16.19 | 16.33 | 15.89 | 16 | 16 | -0.22 (-1.36%) | 5,932,120 |
| 14 Dec 2023 | CNY | 16.35 | 16.46 | 16.16 | 16.22 | 16.22 | -0.08 (-0.49%) | 4,927,610 |
| 13 Dec 2023 | CNY | 16.52 | 16.57 | 16.2 | 16.3 | 16.3 | -0.28 (-1.69%) | 5,745,770 |
| 12 Dec 2023 | CNY | 16.81 | 16.95 | 16.51 | 16.58 | 16.58 | -0.02 (-0.12%) | 9,491,040 |
| 11 Dec 2023 | CNY | 16.6 | 16.75 | 16.21 | 16.6 | 16.6 | +0.05 (+0.30%) | 10,071,090 |
| 8 Dec 2023 | CNY | 16.5 | 16.82 | 16.41 | 16.55 | 16.55 | +0.07 (+0.42%) | 8,144,680 |
| 7 Dec 2023 | CNY | 16.79 | 16.79 | 16.39 | 16.48 | 16.48 | -0.36 (-2.14%) | 9,946,460 |
| 6 Dec 2023 | CNY | 16.88 | 17.1 | 16.7 | 16.84 | 16.84 | -0.1 (-0.59%) | 7,926,950 |
| 5 Dec 2023 | CNY | 17.29 | 17.43 | 16.94 | 16.94 | 16.94 | -0.4 (-2.31%) | 7,883,970 |
| 4 Dec 2023 | CNY | 17.68 | 17.68 | 17.31 | 17.34 | 17.34 | -0.24 (-1.37%) | 9,515,030 |
| 1 Dec 2023 | CNY | 17.56 | 17.65 | 17.34 | 17.58 | 17.58 | -0.02 (-0.11%) | 10,555,720 |
| 30 Nov 2023 | CNY | 17.98 | 18.04 | 17.37 | 17.6 | 17.6 | -0.45 (-2.49%) | 11,436,040 |
| 29 Nov 2023 | CNY | 18.03 | 18.5 | 17.95 | 18.05 | 18.05 | -0.05 (-0.28%) | 12,032,570 |
| 28 Nov 2023 | CNY | 17.78 | 18.34 | 17.74 | 18.1 | 18.1 | +0.25 (+1.40%) | 13,212,600 |
