| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 14.47 | 14.67 | 14.28 | 14.39 | 14.39 | -0.18 (-1.24%) | 3,215,394 |
| 12 Jan 2024 | CNY | 14.8 | 14.97 | 14.57 | 14.57 | 14.57 | -0.23 (-1.55%) | 2,073,100 |
| 11 Jan 2024 | CNY | 14.46 | 14.87 | 14.44 | 14.8 | 14.8 | +0.31 (+2.14%) | 2,907,400 |
| 10 Jan 2024 | CNY | 14.84 | 14.84 | 14.44 | 14.49 | 14.49 | -0.35 (-2.36%) | 2,457,700 |
| 9 Jan 2024 | CNY | 14.76 | 15.12 | 14.7 | 14.84 | 14.84 | +0.08 (+0.54%) | 2,749,852 |
| 8 Jan 2024 | CNY | 15.15 | 15.25 | 14.76 | 14.76 | 14.76 | -0.34 (-2.25%) | 2,979,400 |
| 5 Jan 2024 | CNY | 15.56 | 15.66 | 15 | 15.1 | 15.1 | -0.5 (-3.21%) | 3,193,600 |
| 4 Jan 2024 | CNY | 15.85 | 15.96 | 15.54 | 15.6 | 15.6 | -0.23 (-1.45%) | 2,307,400 |
| 3 Jan 2024 | CNY | 15.94 | 16.08 | 15.65 | 15.83 | 15.83 | -0.11 (-0.69%) | 3,348,600 |
| 2 Jan 2024 | CNY | 16.25 | 16.48 | 15.83 | 15.94 | 15.94 | -0.35 (-2.15%) | 4,763,916 |
| 29 Dec 2023 | CNY | 15.65 | 16.37 | 15.59 | 16.29 | 16.29 | +0.5 (+3.17%) | 5,745,700 |
| 28 Dec 2023 | CNY | 15.19 | 15.95 | 15.05 | 15.79 | 15.79 | +0.52 (+3.41%) | 4,998,500 |
| 27 Dec 2023 | CNY | 15 | 15.33 | 14.94 | 15.27 | 15.27 | +0.29 (+1.94%) | 2,255,300 |
| 26 Dec 2023 | CNY | 15.37 | 15.37 | 14.88 | 14.98 | 14.98 | -0.37 (-2.41%) | 2,870,700 |
| 25 Dec 2023 | CNY | 15.18 | 15.51 | 15.18 | 15.35 | 15.35 | +0.06 (+0.39%) | 2,310,500 |
| 22 Dec 2023 | CNY | 15.64 | 15.76 | 15.2 | 15.29 | 15.29 | -0.4 (-2.55%) | 3,574,300 |
| 21 Dec 2023 | CNY | 15.62 | 15.82 | 15.31 | 15.69 | 15.69 | -0.05 (-0.32%) | 4,608,752 |
| 20 Dec 2023 | CNY | 15.86 | 16.22 | 15.6 | 15.74 | 15.74 | -0.13 (-0.82%) | 6,704,202 |
| 19 Dec 2023 | CNY | 15.66 | 16.12 | 14.29 | 15.87 | 15.87 | -0.41 (-2.52%) | 16,701,300 |
| 18 Dec 2023 | CNY | 16.73 | 16.85 | 16.25 | 16.28 | 16.28 | -0.49 (-2.92%) | 3,997,302 |
| 15 Dec 2023 | CNY | 16.85 | 16.99 | 16.74 | 16.77 | 16.77 | -0.08 (-0.47%) | 2,934,900 |
| 14 Dec 2023 | CNY | 16.88 | 17.05 | 16.76 | 16.85 | 16.85 | -0.05 (-0.30%) | 2,564,100 |
| 13 Dec 2023 | CNY | 16.9 | 17.17 | 16.87 | 16.9 | 16.9 | -0.23 (-1.34%) | 2,782,500 |
| 12 Dec 2023 | CNY | 17.27 | 17.4 | 17.05 | 17.13 | 17.13 | -0.13 (-0.75%) | 2,683,200 |
| 11 Dec 2023 | CNY | 16.69 | 17.3 | 16.49 | 17.26 | 17.26 | +0.48 (+2.86%) | 5,437,500 |
| 8 Dec 2023 | CNY | 16.83 | 17.2 | 16.77 | 16.78 | 16.78 | -0.05 (-0.30%) | 4,390,500 |
| 7 Dec 2023 | CNY | 16.99 | 17.19 | 16.72 | 16.83 | 16.83 | -0.23 (-1.35%) | 4,950,600 |
| 6 Dec 2023 | CNY | 17.26 | 17.39 | 17.01 | 17.06 | 17.06 | -0.25 (-1.44%) | 5,305,552 |
| 5 Dec 2023 | CNY | 18.09 | 18.1 | 17.26 | 17.31 | 17.31 | -0.88 (-4.84%) | 6,887,700 |
| 4 Dec 2023 | CNY | 18 | 18.36 | 18 | 18.19 | 18.19 | +0.03 (+0.17%) | 5,103,100 |
