| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 14.5 | 14.52 | 14.21 | 14.3 | 14.3 | -0.14 (-0.97%) | 2,895,686 |
| 3 Jan 2024 | CNY | 14.6 | 14.67 | 14.25 | 14.44 | 14.44 | -0.16 (-1.10%) | 2,613,400 |
| 2 Jan 2024 | CNY | 14.8 | 14.9 | 14.58 | 14.6 | 14.6 | -0.12 (-0.82%) | 2,382,300 |
| 29 Dec 2023 | CNY | 14.56 | 14.76 | 14.44 | 14.72 | 14.72 | +0.23 (+1.59%) | 2,926,148 |
| 28 Dec 2023 | CNY | 14.18 | 14.58 | 14.06 | 14.49 | 14.49 | +0.27 (+1.90%) | 4,003,100 |
| 27 Dec 2023 | CNY | 13.93 | 14.35 | 13.89 | 14.22 | 14.22 | +0.27 (+1.94%) | 4,275,341 |
| 26 Dec 2023 | CNY | 14.52 | 14.69 | 13.64 | 13.95 | 13.95 | -0.57 (-3.93%) | 7,649,443 |
| 25 Dec 2023 | CNY | 14.8 | 15.04 | 14.39 | 14.52 | 14.52 | -0.31 (-2.09%) | 3,910,001 |
| 22 Dec 2023 | CNY | 15.35 | 15.52 | 14.78 | 14.83 | 14.83 | -0.55 (-3.58%) | 4,242,687 |
| 21 Dec 2023 | CNY | 15.4 | 15.65 | 15.2 | 15.38 | 15.38 | -0.08 (-0.52%) | 2,598,378 |
| 20 Dec 2023 | CNY | 16.1 | 16.1 | 15.43 | 15.46 | 15.46 | -0.46 (-2.89%) | 2,915,497 |
| 19 Dec 2023 | CNY | 15.83 | 16.05 | 15.74 | 15.92 | 15.92 | +0.04 (+0.25%) | 2,125,500 |
| 18 Dec 2023 | CNY | 16 | 16.33 | 15.8 | 15.88 | 15.88 | -0.2 (-1.24%) | 3,486,356 |
| 15 Dec 2023 | CNY | 16.18 | 16.26 | 15.77 | 16.08 | 16.08 | -0.13 (-0.80%) | 3,958,357 |
| 14 Dec 2023 | CNY | 16.22 | 16.52 | 16.16 | 16.21 | 16.21 | +0.05 (+0.31%) | 3,220,510 |
| 13 Dec 2023 | CNY | 16.51 | 16.65 | 16.09 | 16.16 | 16.16 | -0.42 (-2.53%) | 5,499,958 |
| 12 Dec 2023 | CNY | 16.85 | 16.94 | 16.49 | 16.58 | 16.58 | -0.23 (-1.37%) | 4,692,235 |
| 11 Dec 2023 | CNY | 16.58 | 16.83 | 16.3 | 16.81 | 16.81 | -0.1 (-0.59%) | 5,819,192 |
| 8 Dec 2023 | CNY | 16.96 | 17.13 | 16.5 | 16.91 | 16.91 | 0.0 (0.0%) | 6,683,575 |
| 7 Dec 2023 | CNY | 16.76 | 17.11 | 16.72 | 16.91 | 16.91 | +0.08 (+0.48%) | 5,890,194 |
| 6 Dec 2023 | CNY | 16.93 | 17.13 | 16.48 | 16.83 | 16.83 | -0.26 (-1.52%) | 7,213,442 |
| 5 Dec 2023 | CNY | 17.43 | 17.47 | 16.86 | 17.09 | 17.09 | -0.43 (-2.45%) | 11,152,606 |
| 4 Dec 2023 | CNY | 16.85 | 18.15 | 16.73 | 17.52 | 17.52 | +0.72 (+4.29%) | 14,972,253 |
| 1 Dec 2023 | CNY | 16.09 | 16.84 | 16 | 16.8 | 16.8 | +0.78 (+4.87%) | 6,394,347 |
| 30 Nov 2023 | CNY | 16.31 | 16.44 | 15.8 | 16.02 | 16.02 | -0.33 (-2.02%) | 4,907,318 |
| 29 Nov 2023 | CNY | 16.61 | 16.61 | 16.31 | 16.35 | 16.35 | -0.26 (-1.57%) | 4,193,303 |
| 28 Nov 2023 | CNY | 16.5 | 16.75 | 16.31 | 16.61 | 16.61 | +0.11 (+0.67%) | 4,942,505 |
| 27 Nov 2023 | CNY | 16.5 | 16.84 | 16.36 | 16.5 | 16.5 | -0.06 (-0.36%) | 5,318,051 |
| 24 Nov 2023 | CNY | 16.97 | 16.97 | 16.49 | 16.56 | 16.56 | -0.42 (-2.47%) | 6,032,391 |
| 23 Nov 2023 | CNY | 16.5 | 17.04 | 16.17 | 16.98 | 16.98 | +0.42 (+2.54%) | 6,607,230 |
