| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 15.22 | 15.47 | 15.04 | 15.35 | 15.35 | +0.16 (+1.05%) | 2,933,213 |
| 3 Jan 2024 | CNY | 15.15 | 15.25 | 14.98 | 15.19 | 15.19 | -0.05 (-0.33%) | 1,987,000 |
| 2 Jan 2024 | CNY | 14.94 | 15.29 | 14.88 | 15.24 | 15.24 | +0.27 (+1.80%) | 2,907,971 |
| 29 Dec 2023 | CNY | 14.61 | 14.97 | 14.41 | 14.97 | 14.97 | +0.45 (+3.10%) | 1,933,662 |
| 28 Dec 2023 | CNY | 14.14 | 14.68 | 13.94 | 14.52 | 14.52 | +0.24 (+1.68%) | 2,415,646 |
| 27 Dec 2023 | CNY | 14.09 | 14.39 | 13.95 | 14.28 | 14.28 | +0.21 (+1.49%) | 2,037,100 |
| 26 Dec 2023 | CNY | 14.49 | 14.52 | 13.88 | 14.07 | 14.07 | -0.37 (-2.56%) | 2,869,550 |
| 25 Dec 2023 | CNY | 14.53 | 14.74 | 14.15 | 14.44 | 14.44 | -0.1 (-0.69%) | 3,160,900 |
| 22 Dec 2023 | CNY | 15.19 | 15.24 | 14.51 | 14.54 | 14.54 | -0.68 (-4.47%) | 4,033,000 |
| 21 Dec 2023 | CNY | 15.11 | 15.3 | 14.79 | 15.22 | 15.22 | +0.01 (+0.07%) | 3,288,271 |
| 20 Dec 2023 | CNY | 15.35 | 15.69 | 15.2 | 15.21 | 15.21 | -0.19 (-1.23%) | 4,171,248 |
| 19 Dec 2023 | CNY | 15.11 | 15.4 | 15.02 | 15.4 | 15.4 | +0.27 (+1.78%) | 2,744,074 |
| 18 Dec 2023 | CNY | 15.18 | 15.63 | 15.08 | 15.13 | 15.13 | -0.16 (-1.05%) | 2,935,078 |
| 15 Dec 2023 | CNY | 15.32 | 15.49 | 15.1 | 15.29 | 15.29 | -0.05 (-0.33%) | 2,760,700 |
| 14 Dec 2023 | CNY | 15.51 | 15.68 | 15.3 | 15.34 | 15.34 | -0.14 (-0.90%) | 3,263,200 |
| 13 Dec 2023 | CNY | 15.57 | 15.69 | 15.38 | 15.48 | 15.48 | -0.14 (-0.90%) | 3,911,193 |
| 12 Dec 2023 | CNY | 15.65 | 15.68 | 15.44 | 15.62 | 15.62 | -0.01 (-0.06%) | 4,652,750 |
| 11 Dec 2023 | CNY | 15.3 | 15.66 | 15.1 | 15.63 | 15.63 | +0.1 (+0.64%) | 6,169,239 |
| 8 Dec 2023 | CNY | 15.38 | 16.21 | 15.27 | 15.53 | 15.53 | +0.24 (+1.57%) | 7,700,830 |
| 7 Dec 2023 | CNY | 14.97 | 15.4 | 14.91 | 15.29 | 15.29 | +0.26 (+1.73%) | 3,206,600 |
| 6 Dec 2023 | CNY | 14.97 | 15.2 | 14.71 | 15.03 | 15.03 | +0.06 (+0.40%) | 2,444,269 |
| 5 Dec 2023 | CNY | 15.44 | 15.44 | 14.95 | 14.97 | 14.97 | -0.46 (-2.98%) | 2,408,389 |
| 4 Dec 2023 | CNY | 15.3 | 15.6 | 15.28 | 15.43 | 15.43 | +0.13 (+0.85%) | 3,676,608 |
| 1 Dec 2023 | CNY | 15 | 15.44 | 14.92 | 15.3 | 15.3 | +0.34 (+2.27%) | 2,988,629 |
| 30 Nov 2023 | CNY | 15.04 | 15.13 | 14.71 | 14.96 | 14.96 | -0.12 (-0.80%) | 2,205,888 |
| 29 Nov 2023 | CNY | 15.14 | 15.25 | 14.99 | 15.08 | 15.08 | -0.07 (-0.46%) | 1,919,900 |
| 28 Nov 2023 | CNY | 15.05 | 15.32 | 14.89 | 15.15 | 15.15 | +0.15 (+1%) | 2,754,700 |
| 27 Nov 2023 | CNY | 14.92 | 15.35 | 14.92 | 15 | 15 | +0.08 (+0.54%) | 3,472,674 |
| 24 Nov 2023 | CNY | 15.41 | 15.42 | 14.85 | 14.92 | 14.92 | -0.47 (-3.05%) | 2,789,400 |
| 23 Nov 2023 | CNY | 15.26 | 15.5 | 15.16 | 15.39 | 15.39 | +0.04 (+0.26%) | 3,002,408 |
