| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.37 | 12.63 | 12.2 | 12.53 | 12.53 | +0.28 (+2.29%) | 3,274,100 |
| 8 Jan 2024 | CNY | 12.58 | 12.73 | 12.2 | 12.25 | 12.25 | -0.41 (-3.24%) | 3,698,260 |
| 5 Jan 2024 | CNY | 12.89 | 13.1 | 12.61 | 12.66 | 12.66 | -0.25 (-1.94%) | 2,853,290 |
| 4 Jan 2024 | CNY | 13.18 | 13.2 | 12.78 | 12.91 | 12.91 | -0.32 (-2.42%) | 3,644,390 |
| 3 Jan 2024 | CNY | 13.7 | 13.75 | 13.02 | 13.23 | 13.23 | -0.42 (-3.08%) | 4,128,240 |
| 2 Jan 2024 | CNY | 14.15 | 14.17 | 13.51 | 13.65 | 13.65 | -0.42 (-2.99%) | 5,586,200 |
| 29 Dec 2023 | CNY | 13.61 | 14.17 | 13.51 | 14.07 | 14.07 | +0.51 (+3.76%) | 4,832,150 |
| 28 Dec 2023 | CNY | 13.34 | 13.73 | 13.09 | 13.56 | 13.56 | +0.21 (+1.57%) | 3,380,650 |
| 27 Dec 2023 | CNY | 13.42 | 13.5 | 13.3 | 13.35 | 13.35 | -0.05 (-0.37%) | 1,570,240 |
| 26 Dec 2023 | CNY | 13.65 | 13.66 | 13.3 | 13.4 | 13.4 | -0.25 (-1.83%) | 1,550,440 |
| 25 Dec 2023 | CNY | 13.73 | 13.79 | 13.5 | 13.65 | 13.65 | +0.01 (+0.07%) | 978,620 |
| 22 Dec 2023 | CNY | 13.81 | 13.84 | 13.52 | 13.64 | 13.64 | -0.15 (-1.09%) | 1,989,310 |
| 21 Dec 2023 | CNY | 13.75 | 13.79 | 13.33 | 13.79 | 13.79 | +0.08 (+0.58%) | 2,781,470 |
| 20 Dec 2023 | CNY | 13.83 | 14.02 | 13.64 | 13.71 | 13.71 | -0.12 (-0.87%) | 2,205,500 |
| 19 Dec 2023 | CNY | 13.65 | 14.02 | 13.58 | 13.83 | 13.83 | +0.17 (+1.24%) | 2,615,940 |
| 18 Dec 2023 | CNY | 14.36 | 14.39 | 13.5 | 13.66 | 13.66 | -0.73 (-5.07%) | 5,037,110 |
| 15 Dec 2023 | CNY | 14.8 | 14.87 | 14.31 | 14.39 | 14.39 | -0.36 (-2.44%) | 2,220,160 |
| 14 Dec 2023 | CNY | 14.84 | 15.08 | 14.72 | 14.75 | 14.75 | -0.1 (-0.67%) | 2,242,310 |
| 13 Dec 2023 | CNY | 14.51 | 14.97 | 14.32 | 14.85 | 14.85 | +0.46 (+3.20%) | 4,618,710 |
| 12 Dec 2023 | CNY | 14.25 | 14.48 | 14.19 | 14.39 | 14.39 | +0.15 (+1.05%) | 2,210,280 |
| 11 Dec 2023 | CNY | 14.15 | 14.28 | 13.92 | 14.24 | 14.24 | +0.08 (+0.56%) | 2,888,220 |
| 8 Dec 2023 | CNY | 14.54 | 14.71 | 14.1 | 14.16 | 14.16 | -0.38 (-2.61%) | 4,158,950 |
| 7 Dec 2023 | CNY | 14.9 | 14.92 | 14.5 | 14.54 | 14.54 | -0.44 (-2.94%) | 4,821,070 |
| 6 Dec 2023 | CNY | 14.95 | 15.05 | 14.81 | 14.98 | 14.98 | +0.07 (+0.47%) | 2,288,680 |
| 5 Dec 2023 | CNY | 15.5 | 15.5 | 14.89 | 14.91 | 14.91 | -0.56 (-3.62%) | 4,076,540 |
| 4 Dec 2023 | CNY | 15.55 | 15.67 | 15.3 | 15.47 | 15.47 | -0.05 (-0.32%) | 2,148,260 |
| 1 Dec 2023 | CNY | 15.91 | 15.92 | 15.39 | 15.52 | 15.52 | -0.33 (-2.08%) | 3,561,500 |
| 30 Nov 2023 | CNY | 16.04 | 16.05 | 15.6 | 15.85 | 15.85 | -0.17 (-1.06%) | 2,970,540 |
| 29 Nov 2023 | CNY | 16.19 | 16.35 | 15.89 | 16.02 | 16.02 | -0.23 (-1.42%) | 2,839,580 |
| 28 Nov 2023 | CNY | 15.72 | 16.3 | 15.66 | 16.25 | 16.25 | +0.5 (+3.17%) | 4,094,430 |
