| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.62 | 15.2 | 14.61 | 15.05 | 15.05 | +0.39 (+2.66%) | 40,160,750 |
| 8 Jan 2024 | CNY | 14.51 | 14.94 | 14.41 | 14.66 | 14.66 | +0.1 (+0.69%) | 45,899,870 |
| 5 Jan 2024 | CNY | 14.76 | 14.97 | 14.52 | 14.56 | 14.56 | -0.21 (-1.42%) | 29,387,610 |
| 4 Jan 2024 | CNY | 14.72 | 14.81 | 14.58 | 14.77 | 14.77 | -0.03 (-0.20%) | 26,699,550 |
| 3 Jan 2024 | CNY | 14.62 | 14.91 | 14.61 | 14.8 | 14.8 | +0.08 (+0.54%) | 27,918,930 |
| 2 Jan 2024 | CNY | 14.28 | 14.92 | 14.27 | 14.72 | 14.72 | +0.45 (+3.15%) | 38,438,630 |
| 29 Dec 2023 | CNY | 14 | 14.32 | 13.98 | 14.27 | 14.27 | +0.05 (+0.35%) | 32,775,380 |
| 28 Dec 2023 | CNY | 14.28 | 14.44 | 14.13 | 14.22 | 14.22 | +0.07 (+0.49%) | 49,684,330 |
| 27 Dec 2023 | CNY | 13.58 | 14.18 | 13.56 | 14.15 | 14.15 | +0.55 (+4.04%) | 44,773,730 |
| 26 Dec 2023 | CNY | 13.65 | 13.79 | 13.53 | 13.6 | 13.6 | -0.08 (-0.58%) | 27,906,670 |
| 25 Dec 2023 | CNY | 13.22 | 13.71 | 13.16 | 13.68 | 13.68 | +0.45 (+3.40%) | 36,892,660 |
| 22 Dec 2023 | CNY | 12.85 | 13.27 | 12.82 | 13.23 | 13.23 | +0.38 (+2.96%) | 35,492,680 |
| 21 Dec 2023 | CNY | 12.66 | 12.88 | 12.5 | 12.85 | 12.85 | +0.11 (+0.86%) | 21,777,290 |
| 20 Dec 2023 | CNY | 12.66 | 12.86 | 12.66 | 12.74 | 12.74 | +0.12 (+0.95%) | 14,784,110 |
| 19 Dec 2023 | CNY | 12.62 | 12.68 | 12.55 | 12.62 | 12.62 | -0.05 (-0.39%) | 11,523,100 |
| 18 Dec 2023 | CNY | 12.62 | 12.74 | 12.53 | 12.67 | 12.67 | -0.01 (-0.08%) | 14,816,560 |
| 15 Dec 2023 | CNY | 12.82 | 13.07 | 12.66 | 12.68 | 12.68 | +0.02 (+0.16%) | 19,509,450 |
| 14 Dec 2023 | CNY | 12.79 | 12.85 | 12.66 | 12.66 | 12.66 | 0.0 (0.0%) | 11,563,030 |
| 13 Dec 2023 | CNY | 12.84 | 12.84 | 12.63 | 12.66 | 12.66 | -0.2 (-1.56%) | 11,413,880 |
| 12 Dec 2023 | CNY | 12.8 | 12.89 | 12.72 | 12.86 | 12.86 | +0.03 (+0.23%) | 12,316,700 |
| 11 Dec 2023 | CNY | 12.62 | 12.85 | 12.5 | 12.83 | 12.83 | +0.2 (+1.58%) | 18,374,000 |
| 8 Dec 2023 | CNY | 12.71 | 12.76 | 12.51 | 12.63 | 12.63 | -0.08 (-0.63%) | 18,565,520 |
| 7 Dec 2023 | CNY | 12.89 | 12.89 | 12.65 | 12.71 | 12.71 | -0.23 (-1.78%) | 14,461,030 |
| 6 Dec 2023 | CNY | 12.71 | 12.96 | 12.69 | 12.94 | 12.94 | +0.17 (+1.33%) | 14,505,430 |
| 5 Dec 2023 | CNY | 12.94 | 12.99 | 12.76 | 12.77 | 12.77 | -0.27 (-2.07%) | 16,115,740 |
| 4 Dec 2023 | CNY | 13.05 | 13.19 | 12.98 | 13.04 | 13.04 | +0.16 (+1.24%) | 24,831,590 |
| 1 Dec 2023 | CNY | 12.85 | 12.94 | 12.79 | 12.88 | 12.88 | +0.06 (+0.47%) | 16,965,100 |
| 30 Nov 2023 | CNY | 12.82 | 12.9 | 12.72 | 12.82 | 12.82 | 0.0 (0.0%) | 15,123,300 |
| 29 Nov 2023 | CNY | 12.96 | 12.99 | 12.82 | 12.82 | 12.82 | -0.05 (-0.39%) | 11,983,000 |
| 28 Nov 2023 | CNY | 12.72 | 12.88 | 12.69 | 12.87 | 12.87 | +0.14 (+1.10%) | 12,548,500 |
