| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.84 | 15.24 | 14.5 | 14.63 | 14.63 | -0.04 (-0.27%) | 2,913,750 |
| 8 Jan 2024 | CNY | 14.88 | 14.98 | 14.64 | 14.67 | 14.67 | -0.2 (-1.34%) | 2,440,050 |
| 5 Jan 2024 | CNY | 15.22 | 15.36 | 14.75 | 14.87 | 14.87 | -0.36 (-2.36%) | 2,490,550 |
| 4 Jan 2024 | CNY | 15.35 | 15.36 | 15.06 | 15.23 | 15.23 | -0.13 (-0.85%) | 2,150,150 |
| 3 Jan 2024 | CNY | 15.62 | 15.74 | 15.25 | 15.36 | 15.36 | -0.36 (-2.29%) | 2,193,650 |
| 2 Jan 2024 | CNY | 15.64 | 15.9 | 15.54 | 15.72 | 15.72 | +0.08 (+0.51%) | 2,509,150 |
| 29 Dec 2023 | CNY | 15.27 | 15.68 | 15.15 | 15.64 | 15.64 | +0.41 (+2.69%) | 2,655,240 |
| 28 Dec 2023 | CNY | 14.86 | 15.29 | 14.78 | 15.23 | 15.23 | +0.32 (+2.15%) | 3,512,600 |
| 27 Dec 2023 | CNY | 14.78 | 15 | 14.61 | 14.91 | 14.91 | +0.18 (+1.22%) | 2,211,850 |
| 26 Dec 2023 | CNY | 14.97 | 15.03 | 14.55 | 14.73 | 14.73 | -0.3 (-2.00%) | 3,525,900 |
| 25 Dec 2023 | CNY | 14.74 | 15.15 | 14.34 | 15.03 | 15.03 | -0.02 (-0.13%) | 6,535,850 |
| 22 Dec 2023 | CNY | 15.29 | 16.28 | 15 | 15.05 | 15.05 | -0.24 (-1.57%) | 10,360,776 |
| 21 Dec 2023 | CNY | 15.26 | 15.4 | 14.82 | 15.29 | 15.29 | -0.02 (-0.13%) | 3,367,726 |
| 20 Dec 2023 | CNY | 15.39 | 15.64 | 15.31 | 15.31 | 15.31 | -0.08 (-0.52%) | 2,253,000 |
| 19 Dec 2023 | CNY | 15.09 | 15.46 | 15.09 | 15.39 | 15.39 | +0.22 (+1.45%) | 1,739,700 |
| 18 Dec 2023 | CNY | 15.16 | 15.35 | 15.08 | 15.17 | 15.17 | -0.06 (-0.39%) | 2,318,000 |
| 15 Dec 2023 | CNY | 15.28 | 15.51 | 15.23 | 15.23 | 15.23 | -0.08 (-0.52%) | 2,148,400 |
| 14 Dec 2023 | CNY | 15.32 | 15.63 | 15.28 | 15.31 | 15.31 | -0.03 (-0.20%) | 1,885,650 |
| 13 Dec 2023 | CNY | 15.28 | 15.58 | 15.16 | 15.34 | 15.34 | +0.06 (+0.39%) | 2,352,250 |
| 12 Dec 2023 | CNY | 15.47 | 15.48 | 15.2 | 15.28 | 15.28 | -0.1 (-0.65%) | 1,641,350 |
| 11 Dec 2023 | CNY | 15.23 | 15.57 | 15.11 | 15.38 | 15.38 | +0.06 (+0.39%) | 3,065,750 |
| 8 Dec 2023 | CNY | 15.62 | 15.9 | 15.22 | 15.32 | 15.32 | -0.35 (-2.23%) | 3,273,900 |
| 7 Dec 2023 | CNY | 15.63 | 15.85 | 15.35 | 15.67 | 15.67 | -0.56 (-3.45%) | 3,928,100 |
| 6 Dec 2023 | CNY | 16.2 | 16.57 | 16.12 | 16.23 | 16.23 | 0.0 (0.0%) | 2,965,250 |
| 5 Dec 2023 | CNY | 16.75 | 16.75 | 16.21 | 16.23 | 16.23 | -0.56 (-3.34%) | 2,786,500 |
| 4 Dec 2023 | CNY | 16.8 | 16.96 | 16.66 | 16.79 | 16.79 | +0.09 (+0.54%) | 2,508,488 |
| 1 Dec 2023 | CNY | 16.79 | 16.8 | 16.52 | 16.7 | 16.7 | -0.1 (-0.60%) | 2,325,888 |
| 30 Nov 2023 | CNY | 16.7 | 17 | 16.51 | 16.8 | 16.8 | 0.0 (0.0%) | 3,006,400 |
| 29 Nov 2023 | CNY | 16.98 | 17.19 | 16.73 | 16.8 | 16.8 | -0.08 (-0.47%) | 2,442,097 |
| 28 Nov 2023 | CNY | 16.73 | 16.98 | 16.49 | 16.88 | 16.88 | +0.14 (+0.84%) | 2,811,000 |
