| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 14.59 | 14.72 | 14.43 | 14.69 | 14.69 | +0.1 (+0.69%) | 1,011,400 |
| 3 Jan 2024 | CNY | 14.69 | 14.69 | 14.43 | 14.59 | 14.59 | -0.12 (-0.82%) | 1,093,065 |
| 2 Jan 2024 | CNY | 14.44 | 14.75 | 14.37 | 14.71 | 14.71 | +0.29 (+2.01%) | 993,885 |
| 29 Dec 2023 | CNY | 14.25 | 14.48 | 14.2 | 14.42 | 14.42 | +0.22 (+1.55%) | 947,865 |
| 28 Dec 2023 | CNY | 13.95 | 14.34 | 13.7 | 14.2 | 14.2 | +0.25 (+1.79%) | 908,975 |
| 27 Dec 2023 | CNY | 13.9 | 14.02 | 13.64 | 13.95 | 13.95 | +0.23 (+1.68%) | 890,500 |
| 26 Dec 2023 | CNY | 13.93 | 13.99 | 13.65 | 13.72 | 13.72 | -0.18 (-1.29%) | 790,800 |
| 25 Dec 2023 | CNY | 14.28 | 14.43 | 13.9 | 13.9 | 13.9 | -0.36 (-2.52%) | 1,033,200 |
| 22 Dec 2023 | CNY | 14.55 | 14.82 | 14.19 | 14.26 | 14.26 | -0.3 (-2.06%) | 1,045,930 |
| 21 Dec 2023 | CNY | 14.4 | 14.6 | 14.07 | 14.56 | 14.56 | +0.25 (+1.75%) | 1,183,455 |
| 20 Dec 2023 | CNY | 14.41 | 14.55 | 14.31 | 14.31 | 14.31 | -0.01 (-0.07%) | 982,900 |
| 19 Dec 2023 | CNY | 14.31 | 14.47 | 14.17 | 14.32 | 14.32 | -0.06 (-0.42%) | 679,155 |
| 18 Dec 2023 | CNY | 14.53 | 14.64 | 14.3 | 14.38 | 14.38 | -0.2 (-1.37%) | 899,068 |
| 15 Dec 2023 | CNY | 14.48 | 14.65 | 14.4 | 14.58 | 14.58 | +0.11 (+0.76%) | 843,756 |
| 14 Dec 2023 | CNY | 14.49 | 14.62 | 14.32 | 14.47 | 14.47 | +0.03 (+0.21%) | 664,455 |
| 13 Dec 2023 | CNY | 14.43 | 14.59 | 14.33 | 14.44 | 14.44 | -0.04 (-0.28%) | 767,100 |
| 12 Dec 2023 | CNY | 14.38 | 14.5 | 14.17 | 14.48 | 14.48 | +0.11 (+0.77%) | 1,065,024 |
| 11 Dec 2023 | CNY | 14.17 | 14.54 | 14.06 | 14.37 | 14.37 | +0.2 (+1.41%) | 1,758,792 |
| 8 Dec 2023 | CNY | 14.85 | 14.85 | 14.14 | 14.17 | 14.17 | -0.61 (-4.13%) | 1,528,500 |
| 7 Dec 2023 | CNY | 14.83 | 14.93 | 14.65 | 14.78 | 14.78 | 0.0 (0.0%) | 1,227,800 |
| 6 Dec 2023 | CNY | 14.75 | 14.95 | 14.68 | 14.78 | 14.78 | 0.0 (0.0%) | 1,025,600 |
| 5 Dec 2023 | CNY | 14.94 | 15 | 14.75 | 14.78 | 14.78 | -0.13 (-0.87%) | 887,400 |
| 4 Dec 2023 | CNY | 14.93 | 14.97 | 14.78 | 14.91 | 14.91 | +0.03 (+0.20%) | 1,008,456 |
| 1 Dec 2023 | CNY | 15.01 | 15.05 | 14.87 | 14.88 | 14.88 | -0.13 (-0.87%) | 1,004,422 |
| 30 Nov 2023 | CNY | 15.03 | 15.13 | 14.85 | 15.01 | 15.01 | -0.08 (-0.53%) | 907,122 |
| 29 Nov 2023 | CNY | 15.14 | 15.17 | 14.95 | 15.09 | 15.09 | -0.03 (-0.20%) | 1,009,600 |
| 28 Nov 2023 | CNY | 14.96 | 15.18 | 14.89 | 15.12 | 15.12 | +0.19 (+1.27%) | 965,900 |
| 27 Nov 2023 | CNY | 14.99 | 15.05 | 14.76 | 14.93 | 14.93 | -0.06 (-0.40%) | 913,312 |
| 24 Nov 2023 | CNY | 15.17 | 15.2 | 14.86 | 14.99 | 14.99 | -0.15 (-0.99%) | 1,048,800 |
| 23 Nov 2023 | CNY | 15.02 | 15.15 | 14.94 | 15.14 | 15.14 | +0.18 (+1.20%) | 909,055 |
