| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.75 | 15.4 | 14.71 | 15.35 | 15.35 | +0.57 (+3.86%) | 10,198,880 |
| 8 Jan 2024 | CNY | 14.8 | 15.08 | 14.72 | 14.78 | 14.78 | -0.15 (-1.00%) | 6,906,900 |
| 5 Jan 2024 | CNY | 14.93 | 15.19 | 14.77 | 14.93 | 14.93 | -0.04 (-0.27%) | 7,172,900 |
| 4 Jan 2024 | CNY | 15.19 | 15.19 | 14.86 | 14.97 | 14.97 | -0.22 (-1.45%) | 4,911,290 |
| 3 Jan 2024 | CNY | 14.8 | 15.41 | 14.78 | 15.19 | 15.19 | +0.29 (+1.95%) | 7,797,300 |
| 2 Jan 2024 | CNY | 14.6 | 15.01 | 14.37 | 14.9 | 14.9 | +0.26 (+1.78%) | 6,949,590 |
| 29 Dec 2023 | CNY | 14.62 | 14.83 | 14.54 | 14.64 | 14.64 | -0.01 (-0.07%) | 5,119,780 |
| 28 Dec 2023 | CNY | 14.5 | 14.71 | 14.2 | 14.65 | 14.65 | +0.2 (+1.38%) | 5,455,800 |
| 27 Dec 2023 | CNY | 14.03 | 14.55 | 14.03 | 14.45 | 14.45 | +0.37 (+2.63%) | 6,597,150 |
| 26 Dec 2023 | CNY | 14.85 | 14.86 | 14.01 | 14.08 | 14.08 | -0.71 (-4.80%) | 8,626,720 |
| 25 Dec 2023 | CNY | 15.05 | 15.05 | 14.64 | 14.79 | 14.79 | -0.26 (-1.73%) | 7,830,600 |
| 22 Dec 2023 | CNY | 14.68 | 15.28 | 14.52 | 15.05 | 15.05 | +0.43 (+2.94%) | 11,320,400 |
| 21 Dec 2023 | CNY | 14.4 | 14.64 | 13.94 | 14.62 | 14.62 | +0.12 (+0.83%) | 7,227,490 |
| 20 Dec 2023 | CNY | 14.66 | 14.82 | 14.47 | 14.5 | 14.5 | -0.14 (-0.96%) | 3,174,550 |
| 19 Dec 2023 | CNY | 14.83 | 14.88 | 14.43 | 14.64 | 14.64 | -0.19 (-1.28%) | 5,744,950 |
| 18 Dec 2023 | CNY | 14.86 | 15.05 | 14.66 | 14.83 | 14.83 | -0.03 (-0.20%) | 5,972,480 |
| 15 Dec 2023 | CNY | 15.11 | 15.36 | 14.77 | 14.86 | 14.86 | -0.27 (-1.78%) | 8,686,800 |
| 14 Dec 2023 | CNY | 14.71 | 15.68 | 14.7 | 15.13 | 15.13 | +0.31 (+2.09%) | 12,544,680 |
| 13 Dec 2023 | CNY | 14.34 | 15.26 | 14.27 | 14.82 | 14.82 | +0.5 (+3.49%) | 10,739,890 |
| 12 Dec 2023 | CNY | 14.36 | 14.44 | 14.28 | 14.32 | 14.32 | -0.05 (-0.35%) | 2,980,000 |
| 11 Dec 2023 | CNY | 14.17 | 14.41 | 14.03 | 14.37 | 14.37 | +0.14 (+0.98%) | 4,205,630 |
| 8 Dec 2023 | CNY | 14.35 | 14.51 | 14.18 | 14.23 | 14.23 | -0.21 (-1.45%) | 3,936,660 |
| 7 Dec 2023 | CNY | 14.55 | 14.77 | 14.36 | 14.44 | 14.44 | -0.11 (-0.76%) | 3,577,260 |
| 6 Dec 2023 | CNY | 14.4 | 14.65 | 14.23 | 14.55 | 14.55 | +0.12 (+0.83%) | 3,808,430 |
| 5 Dec 2023 | CNY | 14.49 | 14.64 | 14.39 | 14.43 | 14.43 | -0.09 (-0.62%) | 3,758,040 |
| 4 Dec 2023 | CNY | 14.65 | 14.69 | 14.41 | 14.52 | 14.52 | -0.16 (-1.09%) | 3,742,600 |
| 1 Dec 2023 | CNY | 14.6 | 14.92 | 14.53 | 14.68 | 14.68 | +0.16 (+1.10%) | 4,967,690 |
| 30 Nov 2023 | CNY | 14.36 | 14.54 | 14.3 | 14.52 | 14.52 | +0.19 (+1.33%) | 3,907,040 |
| 29 Nov 2023 | CNY | 14.45 | 14.55 | 14.31 | 14.33 | 14.33 | -0.19 (-1.31%) | 3,410,100 |
| 28 Nov 2023 | CNY | 14.33 | 14.58 | 14.08 | 14.52 | 14.52 | +0.15 (+1.04%) | 5,934,900 |
