| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.28 | 14.67 | 14.2 | 14.5 | 14.5 | +0.2 (+1.40%) | 10,058,020 |
| 8 Jan 2024 | CNY | 14.39 | 14.6 | 14.25 | 14.3 | 14.3 | -0.16 (-1.11%) | 7,675,270 |
| 5 Jan 2024 | CNY | 14.74 | 14.81 | 14.34 | 14.46 | 14.46 | -0.32 (-2.17%) | 11,446,730 |
| 4 Jan 2024 | CNY | 14.55 | 14.85 | 14.49 | 14.78 | 14.78 | +0.18 (+1.23%) | 9,736,300 |
| 3 Jan 2024 | CNY | 14.86 | 14.92 | 14.46 | 14.6 | 14.6 | -0.4 (-2.67%) | 13,787,720 |
| 2 Jan 2024 | CNY | 14.77 | 15.09 | 14.67 | 15 | 15 | +0.22 (+1.49%) | 12,752,690 |
| 29 Dec 2023 | CNY | 14.81 | 14.98 | 14.69 | 14.78 | 14.78 | +0.01 (+0.07%) | 10,544,660 |
| 28 Dec 2023 | CNY | 14.95 | 15.15 | 14.73 | 14.77 | 14.77 | -0.23 (-1.53%) | 14,387,800 |
| 27 Dec 2023 | CNY | 14.45 | 15.02 | 14.45 | 15 | 15 | +0.62 (+4.31%) | 22,670,630 |
| 26 Dec 2023 | CNY | 14.58 | 14.77 | 14.2 | 14.38 | 14.38 | -0.2 (-1.37%) | 17,561,110 |
| 25 Dec 2023 | CNY | 14.8 | 14.95 | 14.49 | 14.58 | 14.58 | -0.31 (-2.08%) | 13,796,850 |
| 22 Dec 2023 | CNY | 15.12 | 15.12 | 14.72 | 14.89 | 14.89 | -0.1 (-0.67%) | 13,592,020 |
| 21 Dec 2023 | CNY | 14.82 | 15.25 | 14.7 | 14.99 | 14.99 | +0.11 (+0.74%) | 20,647,480 |
| 20 Dec 2023 | CNY | 15.15 | 15.39 | 14.8 | 14.88 | 14.88 | -0.11 (-0.73%) | 17,929,330 |
| 19 Dec 2023 | CNY | 15.36 | 15.42 | 14.61 | 14.99 | 14.99 | -0.39 (-2.54%) | 30,459,860 |
| 18 Dec 2023 | CNY | 15.65 | 15.84 | 15.35 | 15.38 | 15.38 | -0.13 (-0.84%) | 18,464,740 |
| 15 Dec 2023 | CNY | 15.56 | 15.81 | 15.35 | 15.51 | 15.51 | -0.24 (-1.52%) | 27,153,920 |
| 14 Dec 2023 | CNY | 15.86 | 16.23 | 15.65 | 15.75 | 15.75 | -0.17 (-1.07%) | 29,412,490 |
| 13 Dec 2023 | CNY | 15.48 | 16.24 | 15.43 | 15.92 | 15.92 | +0.44 (+2.84%) | 46,798,130 |
| 12 Dec 2023 | CNY | 15.28 | 15.69 | 15.1 | 15.48 | 15.48 | +0.24 (+1.57%) | 38,252,980 |
| 11 Dec 2023 | CNY | 14.24 | 15.28 | 14.12 | 15.24 | 15.24 | +0.98 (+6.87%) | 47,596,960 |
| 8 Dec 2023 | CNY | 14.45 | 14.7 | 14.2 | 14.26 | 14.26 | -0.35 (-2.40%) | 27,643,580 |
| 7 Dec 2023 | CNY | 14.43 | 14.95 | 14.43 | 14.61 | 14.61 | +0.18 (+1.25%) | 40,517,070 |
| 6 Dec 2023 | CNY | 13.99 | 14.71 | 13.69 | 14.43 | 14.43 | +0.58 (+4.19%) | 42,841,270 |
| 5 Dec 2023 | CNY | 14.08 | 14.27 | 13.8 | 13.85 | 13.85 | -0.23 (-1.63%) | 34,808,350 |
| 4 Dec 2023 | CNY | 14.47 | 14.94 | 14.08 | 14.08 | 14.08 | -0.15 (-1.05%) | 72,105,100 |
| 1 Dec 2023 | CNY | 13.57 | 14.5 | 13.5 | 14.23 | 14.23 | +0.83 (+6.19%) | 103,794,940 |
| 30 Nov 2023 | CNY | 12.27 | 13.4 | 12.19 | 13.4 | 13.4 | +1.22 (+10.02%) | 59,308,400 |
| 29 Nov 2023 | CNY | 11.94 | 12.29 | 11.93 | 12.18 | 12.18 | +0.24 (+2.01%) | 15,089,170 |
| 28 Nov 2023 | CNY | 11.88 | 11.96 | 11.8 | 11.94 | 11.94 | +0.04 (+0.34%) | 3,852,060 |
