| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 14.71 | 14.93 | 14.64 | 14.69 | 14.69 | -0.11 (-0.74%) | 2,106,800 |
| 5 Jan 2024 | CNY | 15.02 | 15.21 | 14.75 | 14.8 | 14.8 | -0.27 (-1.79%) | 1,875,000 |
| 4 Jan 2024 | CNY | 14.93 | 15.3 | 14.93 | 15.07 | 15.07 | -0.03 (-0.20%) | 2,401,123 |
| 3 Jan 2024 | CNY | 15.1 | 15.28 | 15 | 15.1 | 15.1 | -0.05 (-0.33%) | 2,330,800 |
| 2 Jan 2024 | CNY | 15.31 | 15.52 | 15.15 | 15.15 | 15.15 | -0.12 (-0.79%) | 2,597,000 |
| 29 Dec 2023 | CNY | 15.04 | 15.3 | 14.86 | 15.27 | 15.27 | +0.32 (+2.14%) | 2,812,000 |
| 28 Dec 2023 | CNY | 14.72 | 15.02 | 14.47 | 14.95 | 14.95 | +0.22 (+1.49%) | 2,304,400 |
| 27 Dec 2023 | CNY | 14.7 | 14.82 | 14.6 | 14.73 | 14.73 | +0.2 (+1.38%) | 2,051,400 |
| 26 Dec 2023 | CNY | 14.96 | 15 | 14.5 | 14.53 | 14.53 | -0.54 (-3.58%) | 2,853,300 |
| 25 Dec 2023 | CNY | 14.76 | 15.09 | 14.76 | 15.07 | 15.07 | +0.26 (+1.76%) | 2,590,219 |
| 22 Dec 2023 | CNY | 15.05 | 15.12 | 14.75 | 14.81 | 14.81 | -0.26 (-1.73%) | 2,174,000 |
| 21 Dec 2023 | CNY | 14.9 | 15.12 | 14.65 | 15.07 | 15.07 | +0.08 (+0.53%) | 2,708,200 |
| 20 Dec 2023 | CNY | 15.02 | 15.29 | 14.97 | 14.99 | 14.99 | -0.15 (-0.99%) | 1,916,000 |
| 19 Dec 2023 | CNY | 15.11 | 15.16 | 14.88 | 15.14 | 15.14 | -0.12 (-0.79%) | 2,381,400 |
| 18 Dec 2023 | CNY | 15.19 | 15.45 | 15.08 | 15.26 | 15.26 | +0.07 (+0.46%) | 3,433,900 |
| 15 Dec 2023 | CNY | 15.47 | 15.49 | 15.1 | 15.19 | 15.19 | -0.1 (-0.65%) | 3,193,600 |
| 14 Dec 2023 | CNY | 15.66 | 15.7 | 15.26 | 15.29 | 15.29 | -0.28 (-1.80%) | 3,659,323 |
| 13 Dec 2023 | CNY | 15.57 | 15.73 | 15.39 | 15.57 | 15.57 | 0.0 (0.0%) | 4,221,100 |
| 12 Dec 2023 | CNY | 15.49 | 15.67 | 15.3 | 15.57 | 15.57 | 0.0 (0.0%) | 4,195,244 |
| 11 Dec 2023 | CNY | 15.1 | 15.58 | 15.07 | 15.57 | 15.57 | +0.45 (+2.98%) | 5,489,000 |
| 8 Dec 2023 | CNY | 15.26 | 15.43 | 15.05 | 15.12 | 15.12 | -0.18 (-1.18%) | 4,256,298 |
| 7 Dec 2023 | CNY | 15.83 | 15.83 | 15.3 | 15.3 | 15.3 | -0.46 (-2.92%) | 6,515,100 |
| 6 Dec 2023 | CNY | 16.2 | 16.31 | 15.71 | 15.76 | 15.76 | -0.44 (-2.72%) | 8,246,100 |
| 5 Dec 2023 | CNY | 17 | 17 | 16.01 | 16.2 | 16.2 | -0.85 (-4.99%) | 12,095,923 |
| 4 Dec 2023 | CNY | 16.99 | 17.3 | 16.78 | 17.05 | 17.05 | -0.14 (-0.81%) | 6,945,900 |
| 1 Dec 2023 | CNY | 17.63 | 17.65 | 16.87 | 17.19 | 17.19 | -0.35 (-2.00%) | 9,018,054 |
| 30 Nov 2023 | CNY | 18.1 | 18.18 | 17.3 | 17.54 | 17.54 | -0.82 (-4.47%) | 13,900,854 |
| 29 Nov 2023 | CNY | 17.95 | 18.98 | 17.28 | 18.36 | 18.36 | +0.41 (+2.28%) | 25,292,423 |
| 28 Nov 2023 | CNY | 18.6 | 18.62 | 17.95 | 17.95 | 17.95 | +0.07 (+0.39%) | 25,213,500 |
| 27 Nov 2023 | CNY | 16.87 | 17.88 | 16.58 | 17.88 | 17.88 | +1.63 (+10.03%) | 20,528,300 |
