| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 13.98 | 14.27 | 13.82 | 13.96 | 13.96 | +0.09 (+0.65%) | 2,336,150 |
| 8 Jan 2024 | CNY | 14.21 | 14.27 | 13.83 | 13.87 | 13.87 | -0.33 (-2.32%) | 1,667,700 |
| 5 Jan 2024 | CNY | 14.5 | 14.63 | 14.11 | 14.2 | 14.2 | -0.34 (-2.34%) | 2,908,380 |
| 4 Jan 2024 | CNY | 14.74 | 14.74 | 14.49 | 14.54 | 14.54 | -0.2 (-1.36%) | 2,470,730 |
| 3 Jan 2024 | CNY | 15 | 15.16 | 14.6 | 14.74 | 14.74 | -0.32 (-2.12%) | 3,782,050 |
| 2 Jan 2024 | CNY | 15.2 | 15.35 | 15.02 | 15.06 | 15.06 | -0.02 (-0.13%) | 3,634,210 |
| 29 Dec 2023 | CNY | 14.51 | 15.16 | 14.48 | 15.08 | 15.08 | +0.54 (+3.71%) | 4,488,410 |
| 28 Dec 2023 | CNY | 14.2 | 14.68 | 13.96 | 14.54 | 14.54 | +0.29 (+2.04%) | 3,056,530 |
| 27 Dec 2023 | CNY | 13.88 | 14.28 | 13.66 | 14.25 | 14.25 | +0.37 (+2.67%) | 3,050,030 |
| 26 Dec 2023 | CNY | 14.5 | 14.53 | 13.78 | 13.88 | 13.88 | -0.65 (-4.47%) | 3,693,730 |
| 25 Dec 2023 | CNY | 14.4 | 14.64 | 14.09 | 14.53 | 14.53 | +0.04 (+0.28%) | 3,347,230 |
| 22 Dec 2023 | CNY | 14.88 | 15.2 | 14.37 | 14.49 | 14.49 | -0.44 (-2.95%) | 5,744,660 |
| 21 Dec 2023 | CNY | 14.4 | 14.99 | 13.96 | 14.93 | 14.93 | +0.41 (+2.82%) | 6,217,440 |
| 20 Dec 2023 | CNY | 14.49 | 14.99 | 14.31 | 14.52 | 14.52 | +0.06 (+0.41%) | 6,783,100 |
| 19 Dec 2023 | CNY | 13.9 | 14.48 | 13.8 | 14.46 | 14.46 | +0.59 (+4.25%) | 5,571,670 |
| 18 Dec 2023 | CNY | 14.15 | 14.18 | 13.78 | 13.87 | 13.87 | -0.28 (-1.98%) | 3,439,700 |
| 15 Dec 2023 | CNY | 14.41 | 14.56 | 13.95 | 14.15 | 14.15 | -0.26 (-1.80%) | 4,252,950 |
| 14 Dec 2023 | CNY | 14.67 | 14.8 | 14.31 | 14.41 | 14.41 | -0.25 (-1.71%) | 5,200,740 |
| 13 Dec 2023 | CNY | 15.05 | 15.12 | 14.53 | 14.66 | 14.66 | -0.49 (-3.23%) | 6,618,700 |
| 12 Dec 2023 | CNY | 15.06 | 15.88 | 14.88 | 15.15 | 15.15 | +0.05 (+0.33%) | 9,743,970 |
| 11 Dec 2023 | CNY | 14.38 | 15.17 | 14.22 | 15.1 | 15.1 | +0.62 (+4.28%) | 11,604,640 |
| 8 Dec 2023 | CNY | 15.28 | 15.48 | 14.39 | 14.48 | 14.48 | -0.93 (-6.04%) | 13,578,600 |
| 7 Dec 2023 | CNY | 15.75 | 15.85 | 15 | 15.41 | 15.41 | -0.66 (-4.11%) | 15,391,270 |
| 6 Dec 2023 | CNY | 15.08 | 16.4 | 14.69 | 16.07 | 16.07 | +0.77 (+5.03%) | 23,160,430 |
| 5 Dec 2023 | CNY | 16.23 | 16.47 | 15.26 | 15.3 | 15.3 | -1.51 (-8.98%) | 19,213,600 |
| 4 Dec 2023 | CNY | 14.09 | 16.81 | 14.02 | 16.81 | 16.81 | +2.8 (+19.99%) | 11,055,520 |
| 1 Dec 2023 | CNY | 13.95 | 14.1 | 13.8 | 14.01 | 14.01 | +0.06 (+0.43%) | 1,729,030 |
| 30 Nov 2023 | CNY | 14.2 | 14.23 | 13.7 | 13.95 | 13.95 | -0.27 (-1.90%) | 2,713,100 |
| 29 Nov 2023 | CNY | 14.46 | 14.55 | 14.19 | 14.22 | 14.22 | -0.24 (-1.66%) | 3,511,650 |
| 28 Nov 2023 | CNY | 14.8 | 14.81 | 14.34 | 14.46 | 14.46 | -0.36 (-2.43%) | 5,753,830 |
