| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.8 | 12.95 | 12.59 | 12.76 | 12.76 | +0.02 (+0.16%) | 4,516,390 |
| 8 Jan 2024 | CNY | 13.34 | 13.34 | 12.71 | 12.74 | 12.74 | -0.82 (-6.05%) | 9,269,830 |
| 5 Jan 2024 | CNY | 13.5 | 13.73 | 13.2 | 13.56 | 13.56 | -0.06 (-0.44%) | 7,224,260 |
| 4 Jan 2024 | CNY | 13.8 | 13.8 | 13.57 | 13.62 | 13.62 | -0.13 (-0.95%) | 2,825,230 |
| 3 Jan 2024 | CNY | 13.93 | 13.98 | 13.43 | 13.75 | 13.75 | -0.23 (-1.65%) | 6,810,980 |
| 2 Jan 2024 | CNY | 14.27 | 14.27 | 13.98 | 13.98 | 13.98 | -0.35 (-2.44%) | 7,133,640 |
| 29 Dec 2023 | CNY | 13.94 | 14.43 | 13.9 | 14.33 | 14.33 | +0.36 (+2.58%) | 8,752,300 |
| 28 Dec 2023 | CNY | 13.88 | 14.1 | 13.66 | 13.97 | 13.97 | +0.09 (+0.65%) | 5,811,570 |
| 27 Dec 2023 | CNY | 13.87 | 13.94 | 13.75 | 13.88 | 13.88 | +0.09 (+0.65%) | 3,145,980 |
| 26 Dec 2023 | CNY | 14.13 | 14.13 | 13.57 | 13.79 | 13.79 | -0.34 (-2.41%) | 4,135,160 |
| 25 Dec 2023 | CNY | 14.11 | 14.43 | 14.05 | 14.13 | 14.13 | +0.03 (+0.21%) | 3,434,240 |
| 22 Dec 2023 | CNY | 14.18 | 14.33 | 13.99 | 14.1 | 14.1 | -0.1 (-0.70%) | 3,867,560 |
| 21 Dec 2023 | CNY | 14.1 | 14.3 | 13.81 | 14.2 | 14.2 | +0.05 (+0.35%) | 2,609,380 |
| 20 Dec 2023 | CNY | 14.29 | 14.5 | 14.1 | 14.15 | 14.15 | -0.12 (-0.84%) | 2,494,240 |
| 19 Dec 2023 | CNY | 14.19 | 14.34 | 14.1 | 14.27 | 14.27 | +0.19 (+1.35%) | 2,555,600 |
| 18 Dec 2023 | CNY | 14.32 | 14.32 | 14.03 | 14.08 | 14.08 | -0.3 (-2.09%) | 3,782,040 |
| 15 Dec 2023 | CNY | 14.34 | 14.61 | 14.31 | 14.38 | 14.38 | +0.04 (+0.28%) | 3,138,340 |
| 14 Dec 2023 | CNY | 14.53 | 14.66 | 14.32 | 14.34 | 14.34 | -0.16 (-1.10%) | 2,613,970 |
| 13 Dec 2023 | CNY | 14.5 | 14.7 | 14.43 | 14.5 | 14.5 | 0.0 (0.0%) | 3,164,080 |
| 12 Dec 2023 | CNY | 14.82 | 14.85 | 14.42 | 14.5 | 14.5 | -0.3 (-2.03%) | 4,802,020 |
| 11 Dec 2023 | CNY | 14.71 | 14.94 | 14.57 | 14.8 | 14.8 | +0.1 (+0.68%) | 5,567,580 |
| 8 Dec 2023 | CNY | 15.04 | 15.35 | 14.7 | 14.7 | 14.7 | -0.25 (-1.67%) | 12,459,380 |
| 7 Dec 2023 | CNY | 14.8 | 15.03 | 14.65 | 14.95 | 14.95 | +0.2 (+1.36%) | 6,540,570 |
| 6 Dec 2023 | CNY | 14.61 | 14.96 | 14.51 | 14.75 | 14.75 | +0.14 (+0.96%) | 4,722,050 |
| 5 Dec 2023 | CNY | 14.66 | 14.8 | 14.57 | 14.61 | 14.61 | -0.11 (-0.75%) | 5,637,400 |
| 4 Dec 2023 | CNY | 14.8 | 14.82 | 14.43 | 14.72 | 14.72 | -0.05 (-0.34%) | 3,900,100 |
| 1 Dec 2023 | CNY | 14.82 | 14.94 | 14.62 | 14.77 | 14.77 | -0.05 (-0.34%) | 3,998,020 |
| 30 Nov 2023 | CNY | 15.12 | 15.18 | 14.68 | 14.82 | 14.82 | -0.36 (-2.37%) | 3,712,660 |
| 29 Nov 2023 | CNY | 14.93 | 15.37 | 14.86 | 15.18 | 15.18 | +0.26 (+1.74%) | 6,341,810 |
| 28 Nov 2023 | CNY | 14.83 | 15.01 | 14.79 | 14.92 | 14.92 | +0.04 (+0.27%) | 3,139,660 |
