| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 18.65 | 18.65 | 17.07 | 17.67 | 17.67 | +0.3 (+1.73%) | 60,627,740 |
| 29 Dec 2023 | CNY | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | +1.58 (+10.01%) | 5,613,743 |
| 28 Dec 2023 | CNY | 14.31 | 15.79 | 14.26 | 15.79 | 15.79 | +1.44 (+10.03%) | 6,452,312 |
| 27 Dec 2023 | CNY | 14.46 | 14.59 | 14.26 | 14.35 | 14.35 | -0.25 (-1.71%) | 4,367,292 |
| 26 Dec 2023 | CNY | 14.63 | 14.66 | 14.4 | 14.6 | 14.6 | -0.1 (-0.68%) | 3,610,983 |
| 25 Dec 2023 | CNY | 14.81 | 14.89 | 14.58 | 14.7 | 14.7 | -0.15 (-1.01%) | 4,749,700 |
| 22 Dec 2023 | CNY | 14.7 | 15.06 | 14.35 | 14.85 | 14.85 | +0.15 (+1.02%) | 8,114,305 |
| 21 Dec 2023 | CNY | 14.35 | 14.83 | 14.2 | 14.7 | 14.7 | +0.36 (+2.51%) | 6,446,909 |
| 20 Dec 2023 | CNY | 14.59 | 14.67 | 14.33 | 14.34 | 14.34 | -0.2 (-1.38%) | 2,619,668 |
| 19 Dec 2023 | CNY | 14.5 | 14.75 | 14.39 | 14.54 | 14.54 | +0.07 (+0.48%) | 3,383,100 |
| 18 Dec 2023 | CNY | 14.81 | 14.81 | 14.42 | 14.47 | 14.47 | -0.31 (-2.10%) | 3,356,640 |
| 15 Dec 2023 | CNY | 14.85 | 15.09 | 14.74 | 14.78 | 14.78 | -0.03 (-0.20%) | 4,448,600 |
| 14 Dec 2023 | CNY | 14.98 | 15.15 | 14.8 | 14.81 | 14.81 | -0.04 (-0.27%) | 2,836,910 |
| 13 Dec 2023 | CNY | 15.1 | 15.1 | 14.83 | 14.85 | 14.85 | -0.24 (-1.59%) | 2,876,108 |
| 12 Dec 2023 | CNY | 15.21 | 15.25 | 14.98 | 15.09 | 15.09 | -0.12 (-0.79%) | 3,245,110 |
| 11 Dec 2023 | CNY | 15.04 | 15.26 | 14.78 | 15.21 | 15.21 | +0.17 (+1.13%) | 4,040,400 |
| 8 Dec 2023 | CNY | 15.27 | 15.33 | 15.02 | 15.04 | 15.04 | -0.16 (-1.05%) | 2,898,871 |
| 7 Dec 2023 | CNY | 15.24 | 15.27 | 14.97 | 15.2 | 15.2 | -0.08 (-0.52%) | 3,663,190 |
| 6 Dec 2023 | CNY | 15.12 | 15.47 | 15.12 | 15.28 | 15.28 | +0.16 (+1.06%) | 4,120,300 |
| 5 Dec 2023 | CNY | 15.45 | 15.59 | 15.12 | 15.12 | 15.12 | -0.28 (-1.82%) | 3,814,964 |
| 4 Dec 2023 | CNY | 15.61 | 15.61 | 15.34 | 15.4 | 15.4 | -0.15 (-0.96%) | 3,617,044 |
| 1 Dec 2023 | CNY | 15.57 | 15.62 | 15.37 | 15.55 | 15.55 | -0.03 (-0.19%) | 3,501,456 |
| 30 Nov 2023 | CNY | 15.87 | 15.95 | 15.51 | 15.58 | 15.58 | -0.31 (-1.95%) | 4,089,600 |
| 29 Nov 2023 | CNY | 15.96 | 16.13 | 15.85 | 15.89 | 15.89 | -0.09 (-0.56%) | 2,670,400 |
| 28 Nov 2023 | CNY | 15.89 | 16.05 | 15.75 | 15.98 | 15.98 | +0.13 (+0.82%) | 2,824,536 |
| 27 Nov 2023 | CNY | 15.88 | 15.98 | 15.75 | 15.85 | 15.85 | -0.04 (-0.25%) | 3,103,441 |
| 24 Nov 2023 | CNY | 16.3 | 16.35 | 15.88 | 15.89 | 15.89 | -0.41 (-2.52%) | 4,265,800 |
| 23 Nov 2023 | CNY | 16.21 | 16.33 | 16.11 | 16.3 | 16.3 | +0.21 (+1.31%) | 3,238,018 |
| 22 Nov 2023 | CNY | 16.46 | 16.53 | 16.09 | 16.09 | 16.09 | -0.39 (-2.37%) | 4,500,700 |
| 21 Nov 2023 | CNY | 16.76 | 16.78 | 16.45 | 16.48 | 16.48 | -0.2 (-1.20%) | 3,853,594 |
