| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.1 | 14.48 | 13.9 | 14.01 | 14.01 | -0.11 (-0.78%) | 10,896,750 |
| 8 Jan 2024 | CNY | 14.78 | 14.88 | 13.88 | 14.12 | 14.12 | -0.96 (-6.37%) | 18,488,240 |
| 5 Jan 2024 | CNY | 16.23 | 16.88 | 15.03 | 15.08 | 15.08 | -1.07 (-6.63%) | 30,410,040 |
| 4 Jan 2024 | CNY | 14.68 | 16.15 | 14.68 | 16.15 | 16.15 | +1.47 (+10.01%) | 16,523,540 |
| 3 Jan 2024 | CNY | 14.44 | 14.85 | 14.28 | 14.68 | 14.68 | +0.1 (+0.69%) | 4,092,400 |
| 2 Jan 2024 | CNY | 14.49 | 14.88 | 14.3 | 14.58 | 14.58 | -0.05 (-0.34%) | 5,342,950 |
| 29 Dec 2023 | CNY | 14.05 | 14.9 | 14 | 14.63 | 14.63 | +0.65 (+4.65%) | 8,364,690 |
| 28 Dec 2023 | CNY | 13.49 | 14.07 | 13.28 | 13.98 | 13.98 | +0.53 (+3.94%) | 3,430,600 |
| 27 Dec 2023 | CNY | 13.18 | 13.5 | 13 | 13.45 | 13.45 | +0.27 (+2.05%) | 1,892,200 |
| 26 Dec 2023 | CNY | 13.55 | 13.57 | 13.08 | 13.18 | 13.18 | -0.39 (-2.87%) | 2,330,500 |
| 25 Dec 2023 | CNY | 13.71 | 13.98 | 13.46 | 13.57 | 13.57 | -0.19 (-1.38%) | 2,342,400 |
| 22 Dec 2023 | CNY | 14.08 | 14.18 | 13.66 | 13.76 | 13.76 | -0.26 (-1.85%) | 2,528,800 |
| 21 Dec 2023 | CNY | 13.7 | 14.03 | 13.42 | 14.02 | 14.02 | +0.27 (+1.96%) | 3,787,400 |
| 20 Dec 2023 | CNY | 14 | 14.22 | 13.72 | 13.75 | 13.75 | -0.25 (-1.79%) | 2,834,100 |
| 19 Dec 2023 | CNY | 13.63 | 14 | 13.48 | 14 | 14 | +0.35 (+2.56%) | 2,187,710 |
| 18 Dec 2023 | CNY | 13.74 | 13.92 | 13.59 | 13.65 | 13.65 | -0.1 (-0.73%) | 1,541,400 |
| 15 Dec 2023 | CNY | 13.79 | 13.83 | 13.65 | 13.75 | 13.75 | +0.02 (+0.15%) | 963,000 |
| 14 Dec 2023 | CNY | 13.67 | 13.94 | 13.65 | 13.73 | 13.73 | +0.06 (+0.44%) | 1,914,100 |
| 13 Dec 2023 | CNY | 13.61 | 13.79 | 13.43 | 13.67 | 13.67 | +0.07 (+0.51%) | 1,586,800 |
| 12 Dec 2023 | CNY | 13.61 | 13.64 | 13.48 | 13.6 | 13.6 | +0.06 (+0.44%) | 1,483,500 |
| 11 Dec 2023 | CNY | 13.46 | 13.6 | 13.28 | 13.54 | 13.54 | +0.05 (+0.37%) | 2,474,900 |
| 8 Dec 2023 | CNY | 13.88 | 13.94 | 13.41 | 13.49 | 13.49 | -0.35 (-2.53%) | 2,399,400 |
| 7 Dec 2023 | CNY | 13.9 | 14.01 | 13.66 | 13.84 | 13.84 | -0.07 (-0.50%) | 2,049,100 |
| 6 Dec 2023 | CNY | 13.83 | 14.01 | 13.77 | 13.91 | 13.91 | +0.08 (+0.58%) | 2,176,800 |
| 5 Dec 2023 | CNY | 13.71 | 14.1 | 13.62 | 13.83 | 13.83 | -0.06 (-0.43%) | 3,970,200 |
| 4 Dec 2023 | CNY | 13.47 | 14.25 | 13.4 | 13.89 | 13.89 | +0.45 (+3.35%) | 5,100,000 |
| 1 Dec 2023 | CNY | 13.45 | 13.65 | 13.36 | 13.44 | 13.44 | -0.08 (-0.59%) | 1,728,800 |
| 30 Nov 2023 | CNY | 13.69 | 13.7 | 13.35 | 13.52 | 13.52 | -0.18 (-1.31%) | 1,929,300 |
| 29 Nov 2023 | CNY | 13.77 | 13.83 | 13.6 | 13.7 | 13.7 | -0.05 (-0.36%) | 1,585,400 |
| 28 Nov 2023 | CNY | 13.69 | 13.83 | 13.67 | 13.75 | 13.75 | +0.03 (+0.22%) | 1,660,100 |
