| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.69 | 14.71 | 14.59 | 14.68 | 14.68 | -0.02 (-0.14%) | 48,387,580 |
| 8 Jan 2024 | CNY | 14.73 | 14.9 | 14.63 | 14.7 | 14.7 | -0.11 (-0.74%) | 70,545,220 |
| 5 Jan 2024 | CNY | 14.58 | 14.98 | 14.55 | 14.81 | 14.81 | +0.19 (+1.30%) | 103,339,240 |
| 4 Jan 2024 | CNY | 14.66 | 14.71 | 14.51 | 14.62 | 14.62 | -0.06 (-0.41%) | 63,123,110 |
| 3 Jan 2024 | CNY | 14.75 | 14.76 | 14.6 | 14.68 | 14.68 | -0.15 (-1.01%) | 76,538,530 |
| 2 Jan 2024 | CNY | 14.92 | 14.94 | 14.77 | 14.83 | 14.83 | -1.38 (-8.51%) | 103,228,790 |
| 29 Dec 2023 | CNY | 14.73 | 16.21 | 14.71 | 16.21 | 16.21 | +1.47 (+9.97%) | 50,335,190 |
| 28 Dec 2023 | CNY | 14.52 | 14.75 | 14.48 | 14.74 | 14.74 | +0.22 (+1.52%) | 49,900,550 |
| 27 Dec 2023 | CNY | 14.56 | 14.58 | 14.38 | 14.52 | 14.52 | -0.04 (-0.27%) | 35,006,830 |
| 26 Dec 2023 | CNY | 14.62 | 14.64 | 14.51 | 14.56 | 14.56 | -0.05 (-0.34%) | 20,460,720 |
| 25 Dec 2023 | CNY | 14.6 | 14.65 | 14.56 | 14.61 | 14.61 | -0.01 (-0.07%) | 24,810,150 |
| 22 Dec 2023 | CNY | 14.51 | 14.65 | 14.4 | 14.62 | 14.62 | +0.14 (+0.97%) | 46,937,010 |
| 21 Dec 2023 | CNY | 14.3 | 14.52 | 14.23 | 14.48 | 14.48 | +0.15 (+1.05%) | 43,500,160 |
| 20 Dec 2023 | CNY | 14.41 | 14.5 | 14.32 | 14.33 | 14.33 | -0.07 (-0.49%) | 34,085,080 |
| 19 Dec 2023 | CNY | 14.33 | 14.42 | 14.28 | 14.4 | 14.4 | +0.04 (+0.28%) | 26,319,420 |
| 18 Dec 2023 | CNY | 14.29 | 14.4 | 14.16 | 14.36 | 14.36 | +0.05 (+0.35%) | 29,304,790 |
| 15 Dec 2023 | CNY | 14.39 | 14.49 | 14.28 | 14.31 | 14.31 | -0.03 (-0.21%) | 36,636,590 |
| 14 Dec 2023 | CNY | 14.41 | 14.48 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 27,337,300 |
| 13 Dec 2023 | CNY | 14.58 | 14.59 | 14.31 | 14.34 | 14.34 | -0.25 (-1.71%) | 46,038,450 |
| 12 Dec 2023 | CNY | 14.31 | 14.6 | 14.3 | 14.59 | 14.59 | +0.2 (+1.39%) | 52,037,800 |
| 11 Dec 2023 | CNY | 14.12 | 14.44 | 13.95 | 14.39 | 14.39 | +0.28 (+1.98%) | 56,236,980 |
| 8 Dec 2023 | CNY | 14.1 | 14.21 | 14.09 | 14.11 | 14.11 | -0.01 (-0.07%) | 35,961,790 |
| 7 Dec 2023 | CNY | 14.19 | 14.19 | 14.01 | 14.12 | 14.12 | -0.05 (-0.35%) | 43,091,130 |
| 6 Dec 2023 | CNY | 14.16 | 14.25 | 14.05 | 14.17 | 14.17 | -0.01 (-0.07%) | 49,207,190 |
| 5 Dec 2023 | CNY | 14.5 | 14.51 | 14.16 | 14.18 | 14.18 | -0.33 (-2.27%) | 61,736,610 |
| 4 Dec 2023 | CNY | 14.62 | 14.69 | 14.51 | 14.51 | 14.51 | -0.1 (-0.68%) | 32,721,650 |
| 1 Dec 2023 | CNY | 14.6 | 14.67 | 14.5 | 14.61 | 14.61 | +0.01 (+0.07%) | 46,422,170 |
| 30 Nov 2023 | CNY | 14.6 | 14.67 | 14.55 | 14.6 | 14.6 | 0.0 (0.0%) | 40,506,560 |
| 29 Nov 2023 | CNY | 14.79 | 14.81 | 14.49 | 14.6 | 14.6 | -0.2 (-1.35%) | 68,885,310 |
| 28 Nov 2023 | CNY | 14.75 | 14.84 | 14.74 | 14.8 | 14.8 | +0.05 (+0.34%) | 29,062,520 |
