| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 13.4 | 13.84 | 13.4 | 13.6 | 13.6 | +0.2 (+1.49%) | 2,405,020 |
| 8 Jan 2024 | CNY | 13.56 | 13.73 | 13.38 | 13.4 | 13.4 | -0.23 (-1.69%) | 2,379,230 |
| 5 Jan 2024 | CNY | 14.15 | 14.17 | 13.53 | 13.63 | 13.63 | -0.48 (-3.40%) | 2,889,700 |
| 4 Jan 2024 | CNY | 14.35 | 14.38 | 13.98 | 14.11 | 14.11 | -0.18 (-1.26%) | 2,629,180 |
| 3 Jan 2024 | CNY | 14.21 | 14.56 | 14.2 | 14.29 | 14.29 | +0.04 (+0.28%) | 2,826,750 |
| 2 Jan 2024 | CNY | 14.3 | 14.37 | 14.05 | 14.25 | 14.25 | +0.02 (+0.14%) | 3,162,830 |
| 29 Dec 2023 | CNY | 13.95 | 14.43 | 13.88 | 14.23 | 14.23 | +0.32 (+2.30%) | 2,995,430 |
| 28 Dec 2023 | CNY | 13.49 | 14.01 | 13.42 | 13.91 | 13.91 | +0.39 (+2.88%) | 3,510,630 |
| 27 Dec 2023 | CNY | 13.45 | 13.66 | 13.38 | 13.52 | 13.52 | +0.05 (+0.37%) | 3,722,960 |
| 26 Dec 2023 | CNY | 14.17 | 14.21 | 13.28 | 13.47 | 13.47 | -0.64 (-4.54%) | 4,994,090 |
| 25 Dec 2023 | CNY | 13.73 | 14.76 | 13.7 | 14.11 | 14.11 | +0.5 (+3.67%) | 7,122,120 |
| 22 Dec 2023 | CNY | 14.01 | 14.01 | 13.59 | 13.61 | 13.61 | -0.32 (-2.30%) | 2,169,400 |
| 21 Dec 2023 | CNY | 13.61 | 14.06 | 13.39 | 13.93 | 13.93 | +0.31 (+2.28%) | 3,591,030 |
| 20 Dec 2023 | CNY | 13.82 | 14.01 | 13.61 | 13.62 | 13.62 | -0.1 (-0.73%) | 3,060,100 |
| 19 Dec 2023 | CNY | 14.07 | 14.13 | 13.61 | 13.72 | 13.72 | -0.34 (-2.42%) | 4,577,070 |
| 18 Dec 2023 | CNY | 14.21 | 14.3 | 13.95 | 14.06 | 14.06 | -0.19 (-1.33%) | 4,122,640 |
| 15 Dec 2023 | CNY | 14.47 | 14.47 | 14.2 | 14.25 | 14.25 | -0.07 (-0.49%) | 2,111,930 |
| 14 Dec 2023 | CNY | 14.72 | 14.78 | 14.3 | 14.32 | 14.32 | -0.26 (-1.78%) | 2,276,990 |
| 13 Dec 2023 | CNY | 14.6 | 14.81 | 14.58 | 14.58 | 14.58 | -0.07 (-0.48%) | 3,455,280 |
| 12 Dec 2023 | CNY | 14.86 | 14.86 | 14.55 | 14.65 | 14.65 | -0.11 (-0.75%) | 3,130,400 |
| 11 Dec 2023 | CNY | 14.2 | 14.78 | 14.17 | 14.76 | 14.76 | +0.43 (+3.00%) | 4,680,500 |
| 8 Dec 2023 | CNY | 14.54 | 14.6 | 14.32 | 14.33 | 14.33 | -0.18 (-1.24%) | 3,818,990 |
| 7 Dec 2023 | CNY | 14.27 | 14.57 | 13.98 | 14.51 | 14.51 | +0.25 (+1.75%) | 6,833,160 |
| 6 Dec 2023 | CNY | 14.32 | 14.45 | 13.99 | 14.26 | 14.26 | -0.11 (-0.77%) | 6,728,930 |
| 5 Dec 2023 | CNY | 14.76 | 14.85 | 14.37 | 14.37 | 14.37 | -0.39 (-2.64%) | 5,519,960 |
| 4 Dec 2023 | CNY | 15.16 | 15.2 | 14.7 | 14.76 | 14.76 | -0.46 (-3.02%) | 9,299,360 |
| 1 Dec 2023 | CNY | 15.21 | 15.4 | 14.88 | 15.22 | 15.22 | -0.06 (-0.39%) | 5,227,510 |
| 30 Nov 2023 | CNY | 15.37 | 15.5 | 15.02 | 15.28 | 15.28 | -0.1 (-0.65%) | 5,843,860 |
| 29 Nov 2023 | CNY | 15.46 | 15.85 | 15.2 | 15.38 | 15.38 | -0.08 (-0.52%) | 9,265,640 |
| 28 Nov 2023 | CNY | 15.43 | 15.78 | 15.06 | 15.46 | 15.46 | -0.12 (-0.77%) | 9,184,790 |
