| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.25 | 14.47 | 14.25 | 14.39 | 14.39 | +0.17 (+1.20%) | 589,500 |
| 8 Jan 2024 | CNY | 14.54 | 14.57 | 14.21 | 14.22 | 14.22 | -0.36 (-2.47%) | 883,800 |
| 5 Jan 2024 | CNY | 14.85 | 14.95 | 14.56 | 14.58 | 14.58 | -0.29 (-1.95%) | 954,200 |
| 4 Jan 2024 | CNY | 14.8 | 14.95 | 14.8 | 14.87 | 14.87 | +0.02 (+0.13%) | 572,100 |
| 3 Jan 2024 | CNY | 14.87 | 15.06 | 14.78 | 14.85 | 14.85 | -0.1 (-0.67%) | 711,500 |
| 2 Jan 2024 | CNY | 14.73 | 15.11 | 14.65 | 14.95 | 14.95 | +0.13 (+0.88%) | 1,659,900 |
| 29 Dec 2023 | CNY | 14.75 | 14.94 | 14.7 | 14.82 | 14.82 | +0.03 (+0.20%) | 1,032,810 |
| 28 Dec 2023 | CNY | 14.28 | 14.89 | 14.16 | 14.79 | 14.79 | +0.5 (+3.50%) | 1,510,500 |
| 27 Dec 2023 | CNY | 14.55 | 14.57 | 14.1 | 14.29 | 14.29 | -0.19 (-1.31%) | 1,286,900 |
| 26 Dec 2023 | CNY | 14.59 | 14.65 | 14.31 | 14.48 | 14.48 | -0.09 (-0.62%) | 454,600 |
| 25 Dec 2023 | CNY | 14.63 | 14.7 | 14.42 | 14.57 | 14.57 | -0.14 (-0.95%) | 462,700 |
| 22 Dec 2023 | CNY | 14.8 | 14.89 | 14.66 | 14.71 | 14.71 | -0.09 (-0.61%) | 624,800 |
| 21 Dec 2023 | CNY | 14.62 | 14.95 | 14.56 | 14.8 | 14.8 | +0.09 (+0.61%) | 767,200 |
| 20 Dec 2023 | CNY | 14.74 | 14.91 | 14.71 | 14.71 | 14.71 | -0.02 (-0.14%) | 659,900 |
| 19 Dec 2023 | CNY | 14.69 | 14.77 | 14.51 | 14.73 | 14.73 | +0.05 (+0.34%) | 821,600 |
| 18 Dec 2023 | CNY | 14.79 | 14.93 | 14.64 | 14.68 | 14.68 | -0.14 (-0.94%) | 784,000 |
| 15 Dec 2023 | CNY | 14.88 | 14.94 | 14.79 | 14.82 | 14.82 | -0.02 (-0.13%) | 496,150 |
| 14 Dec 2023 | CNY | 15 | 15.03 | 14.8 | 14.84 | 14.84 | -0.08 (-0.54%) | 751,300 |
| 13 Dec 2023 | CNY | 15.05 | 15.1 | 14.9 | 14.92 | 14.92 | -0.11 (-0.73%) | 591,200 |
| 12 Dec 2023 | CNY | 14.99 | 15.12 | 14.93 | 15.03 | 15.03 | +0.04 (+0.27%) | 772,200 |
| 11 Dec 2023 | CNY | 14.9 | 15.07 | 14.75 | 14.99 | 14.99 | +0.07 (+0.47%) | 1,126,400 |
| 8 Dec 2023 | CNY | 15.11 | 15.27 | 14.83 | 14.92 | 14.92 | -0.11 (-0.73%) | 1,066,100 |
| 7 Dec 2023 | CNY | 15.08 | 15.16 | 14.99 | 15.03 | 15.03 | +0.02 (+0.13%) | 677,600 |
| 6 Dec 2023 | CNY | 15.03 | 15.2 | 14.96 | 15.01 | 15.01 | 0.0 (0.0%) | 762,900 |
| 5 Dec 2023 | CNY | 15.26 | 15.29 | 15 | 15.01 | 15.01 | -0.22 (-1.44%) | 929,300 |
| 4 Dec 2023 | CNY | 15.14 | 15.49 | 15.14 | 15.23 | 15.23 | +0.1 (+0.66%) | 999,900 |
| 1 Dec 2023 | CNY | 15.14 | 15.24 | 15.03 | 15.13 | 15.13 | +0.03 (+0.20%) | 974,540 |
| 30 Nov 2023 | CNY | 15.13 | 15.17 | 15.01 | 15.1 | 15.1 | -0.23 (-1.50%) | 1,814,800 |
| 29 Nov 2023 | CNY | 15.54 | 15.54 | 15.33 | 15.33 | 15.33 | -0.11 (-0.71%) | 912,100 |
| 28 Nov 2023 | CNY | 15.38 | 15.63 | 15.29 | 15.44 | 15.44 | +0.07 (+0.46%) | 1,341,100 |
