| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.29 | 15.7 | 15.09 | 15.4 | 15.4 | +0.72 (+4.90%) | 27,754,040 |
| 8 Jan 2024 | CNY | 14.81 | 14.96 | 14.66 | 14.68 | 14.68 | -0.13 (-0.88%) | 7,719,600 |
| 5 Jan 2024 | CNY | 15.04 | 15.29 | 14.72 | 14.81 | 14.81 | -0.31 (-2.05%) | 7,625,220 |
| 4 Jan 2024 | CNY | 15.33 | 15.33 | 14.98 | 15.12 | 15.12 | -0.21 (-1.37%) | 6,244,280 |
| 3 Jan 2024 | CNY | 15.48 | 15.51 | 15.19 | 15.33 | 15.33 | -0.18 (-1.16%) | 7,547,570 |
| 2 Jan 2024 | CNY | 15.54 | 15.65 | 15.43 | 15.51 | 15.51 | -0.02 (-0.13%) | 7,199,490 |
| 29 Dec 2023 | CNY | 15.33 | 15.58 | 15.29 | 15.53 | 15.53 | +0.15 (+0.98%) | 8,844,410 |
| 28 Dec 2023 | CNY | 14.58 | 15.39 | 14.5 | 15.38 | 15.38 | +0.77 (+5.27%) | 15,642,240 |
| 27 Dec 2023 | CNY | 14.56 | 14.65 | 14.38 | 14.61 | 14.61 | +0.13 (+0.90%) | 5,979,670 |
| 26 Dec 2023 | CNY | 14.61 | 14.62 | 14.41 | 14.48 | 14.48 | -0.2 (-1.36%) | 9,298,670 |
| 25 Dec 2023 | CNY | 14.56 | 14.68 | 14.4 | 14.68 | 14.68 | +0.3 (+2.09%) | 8,821,490 |
| 22 Dec 2023 | CNY | 14.16 | 14.52 | 13.96 | 14.38 | 14.38 | -0.13 (-0.90%) | 16,058,350 |
| 21 Dec 2023 | CNY | 14.47 | 14.62 | 14.25 | 14.51 | 14.51 | -0.02 (-0.14%) | 15,246,320 |
| 20 Dec 2023 | CNY | 14.91 | 14.99 | 14.46 | 14.53 | 14.53 | -0.2 (-1.36%) | 11,765,850 |
| 19 Dec 2023 | CNY | 14.7 | 14.82 | 14.62 | 14.73 | 14.73 | +0.03 (+0.20%) | 6,424,040 |
| 18 Dec 2023 | CNY | 15.06 | 15.06 | 14.61 | 14.7 | 14.7 | -0.41 (-2.71%) | 9,329,050 |
| 15 Dec 2023 | CNY | 15.2 | 15.3 | 15.07 | 15.11 | 15.11 | 0.0 (0.0%) | 4,919,170 |
| 14 Dec 2023 | CNY | 15.28 | 15.37 | 15.08 | 15.11 | 15.11 | -0.04 (-0.26%) | 5,874,170 |
| 13 Dec 2023 | CNY | 15.32 | 15.4 | 15.12 | 15.15 | 15.15 | -0.19 (-1.24%) | 6,148,700 |
| 12 Dec 2023 | CNY | 15.5 | 15.51 | 15.26 | 15.34 | 15.34 | -0.15 (-0.97%) | 5,303,280 |
| 11 Dec 2023 | CNY | 14.96 | 15.5 | 14.77 | 15.49 | 15.49 | +0.47 (+3.13%) | 11,405,990 |
| 8 Dec 2023 | CNY | 15.3 | 15.47 | 14.98 | 15.02 | 15.02 | -0.22 (-1.44%) | 8,758,800 |
| 7 Dec 2023 | CNY | 15.26 | 15.35 | 15.06 | 15.24 | 15.24 | -0.02 (-0.13%) | 5,957,900 |
| 6 Dec 2023 | CNY | 15.2 | 15.47 | 15.12 | 15.26 | 15.26 | +0.07 (+0.46%) | 6,526,690 |
| 5 Dec 2023 | CNY | 15.58 | 15.58 | 15.18 | 15.19 | 15.19 | -0.36 (-2.32%) | 8,789,210 |
| 4 Dec 2023 | CNY | 16.01 | 16.02 | 15.42 | 15.55 | 15.55 | -0.39 (-2.45%) | 13,961,060 |
| 1 Dec 2023 | CNY | 16.04 | 16.04 | 15.73 | 15.94 | 15.94 | -0.1 (-0.62%) | 9,292,560 |
| 30 Nov 2023 | CNY | 16.4 | 16.47 | 15.81 | 16.04 | 16.04 | -0.38 (-2.31%) | 12,928,420 |
| 29 Nov 2023 | CNY | 16.2 | 16.67 | 16.1 | 16.42 | 16.42 | +0.23 (+1.42%) | 15,689,600 |
| 28 Nov 2023 | CNY | 16.04 | 16.25 | 15.94 | 16.19 | 16.19 | +0.12 (+0.75%) | 7,905,010 |
