| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 15.03 | 15.23 | 14.63 | 14.73 | 14.73 | -0.27 (-1.80%) | 6,894,661 |
| 4 Jan 2024 | CNY | 15.07 | 15.07 | 14.88 | 15 | 15 | 0.0 (0.0%) | 5,134,944 |
| 3 Jan 2024 | CNY | 14.99 | 15.08 | 14.88 | 15 | 15 | +0.01 (+0.07%) | 6,486,495 |
| 2 Jan 2024 | CNY | 15.3 | 15.4 | 14.93 | 14.99 | 14.99 | +0.07 (+0.47%) | 6,774,896 |
| 29 Dec 2023 | CNY | 14.57 | 14.95 | 14.51 | 14.92 | 14.92 | +0.35 (+2.40%) | 6,832,695 |
| 28 Dec 2023 | CNY | 13.97 | 14.65 | 13.89 | 14.57 | 14.57 | +0.61 (+4.37%) | 9,771,764 |
| 27 Dec 2023 | CNY | 14.35 | 14.38 | 13.85 | 13.96 | 13.96 | -0.33 (-2.31%) | 8,871,854 |
| 26 Dec 2023 | CNY | 14.44 | 14.55 | 14.2 | 14.29 | 14.29 | -0.22 (-1.52%) | 5,113,428 |
| 25 Dec 2023 | CNY | 14.79 | 14.9 | 14.39 | 14.51 | 14.51 | -0.25 (-1.69%) | 6,151,813 |
| 22 Dec 2023 | CNY | 14.76 | 14.85 | 14.55 | 14.76 | 14.76 | +0.02 (+0.14%) | 6,119,620 |
| 21 Dec 2023 | CNY | 14.71 | 14.93 | 14.48 | 14.74 | 14.74 | -0.03 (-0.20%) | 6,814,877 |
| 20 Dec 2023 | CNY | 14.87 | 15.18 | 14.67 | 14.77 | 14.77 | -0.02 (-0.14%) | 9,791,427 |
| 19 Dec 2023 | CNY | 14.8 | 15.05 | 14.33 | 14.79 | 14.79 | -0.07 (-0.47%) | 11,090,585 |
| 18 Dec 2023 | CNY | 14.48 | 15.33 | 14.48 | 14.86 | 14.86 | +0.32 (+2.20%) | 13,910,228 |
| 15 Dec 2023 | CNY | 14.65 | 14.68 | 14.41 | 14.54 | 14.54 | -0.06 (-0.41%) | 4,753,084 |
| 14 Dec 2023 | CNY | 14.53 | 14.8 | 14.51 | 14.6 | 14.6 | +0.09 (+0.62%) | 4,941,257 |
| 13 Dec 2023 | CNY | 14.69 | 14.82 | 14.48 | 14.51 | 14.51 | -0.19 (-1.29%) | 4,309,044 |
| 12 Dec 2023 | CNY | 14.82 | 14.84 | 14.5 | 14.7 | 14.7 | -0.12 (-0.81%) | 6,882,300 |
| 11 Dec 2023 | CNY | 14.91 | 14.96 | 14.66 | 14.82 | 14.82 | -0.09 (-0.60%) | 8,053,165 |
| 8 Dec 2023 | CNY | 14.7 | 15.13 | 14.62 | 14.91 | 14.91 | +0.24 (+1.64%) | 7,855,283 |
| 7 Dec 2023 | CNY | 15 | 15 | 14.35 | 14.67 | 14.67 | -0.27 (-1.81%) | 9,080,094 |
| 6 Dec 2023 | CNY | 14.8 | 15.02 | 14.54 | 14.94 | 14.94 | +0.15 (+1.01%) | 6,828,593 |
| 5 Dec 2023 | CNY | 15.03 | 15.16 | 14.73 | 14.79 | 14.79 | -0.24 (-1.60%) | 6,398,637 |
| 4 Dec 2023 | CNY | 15.22 | 15.41 | 14.98 | 15.03 | 15.03 | -0.24 (-1.57%) | 9,118,079 |
| 1 Dec 2023 | CNY | 15.12 | 15.68 | 15 | 15.27 | 15.27 | +0.19 (+1.26%) | 12,654,027 |
| 30 Nov 2023 | CNY | 14.63 | 15.1 | 14.52 | 15.08 | 15.08 | +0.5 (+3.43%) | 11,383,578 |
| 29 Nov 2023 | CNY | 14.5 | 14.65 | 14.36 | 14.58 | 14.58 | +0.13 (+0.90%) | 6,571,820 |
| 28 Nov 2023 | CNY | 14.56 | 14.63 | 14.32 | 14.45 | 14.45 | -0.13 (-0.89%) | 6,563,189 |
| 27 Nov 2023 | CNY | 14.56 | 14.85 | 14.46 | 14.58 | 14.58 | 0.0 (0.0%) | 5,779,196 |
| 24 Nov 2023 | CNY | 14.9 | 14.99 | 14.43 | 14.58 | 14.58 | -0.31 (-2.08%) | 5,827,458 |
