| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14.02 | 14.26 | 13.98 | 14.15 | 14.15 | +0.19 (+1.36%) | 1,802,800 |
| 8 Jan 2024 | CNY | 14.39 | 14.45 | 13.96 | 13.96 | 13.96 | -0.44 (-3.06%) | 2,713,610 |
| 5 Jan 2024 | CNY | 14.63 | 14.81 | 14.31 | 14.4 | 14.4 | -0.35 (-2.37%) | 2,861,040 |
| 4 Jan 2024 | CNY | 14.71 | 14.88 | 14.65 | 14.75 | 14.75 | -0.05 (-0.34%) | 4,469,970 |
| 3 Jan 2024 | CNY | 14.62 | 15.16 | 14.44 | 14.8 | 14.8 | +0.14 (+0.95%) | 6,602,480 |
| 2 Jan 2024 | CNY | 14.42 | 14.83 | 14.37 | 14.66 | 14.66 | +0.29 (+2.02%) | 3,343,430 |
| 29 Dec 2023 | CNY | 14.1 | 14.38 | 14.03 | 14.37 | 14.37 | +0.3 (+2.13%) | 1,963,960 |
| 28 Dec 2023 | CNY | 13.86 | 14.11 | 13.79 | 14.07 | 14.07 | +0.19 (+1.37%) | 1,709,470 |
| 27 Dec 2023 | CNY | 13.7 | 13.98 | 13.63 | 13.88 | 13.88 | +0.18 (+1.31%) | 1,773,620 |
| 26 Dec 2023 | CNY | 13.9 | 14.14 | 13.69 | 13.7 | 13.7 | -0.21 (-1.51%) | 1,431,270 |
| 25 Dec 2023 | CNY | 14.01 | 14.16 | 13.9 | 13.91 | 13.91 | -0.09 (-0.64%) | 1,619,120 |
| 22 Dec 2023 | CNY | 14.04 | 14.23 | 13.96 | 14 | 14 | -0.06 (-0.43%) | 2,383,370 |
| 21 Dec 2023 | CNY | 14.06 | 14.15 | 13.77 | 14.06 | 14.06 | +0.11 (+0.79%) | 1,859,610 |
| 20 Dec 2023 | CNY | 14.04 | 14.22 | 13.93 | 13.95 | 13.95 | -0.13 (-0.92%) | 1,329,370 |
| 19 Dec 2023 | CNY | 14.07 | 14.19 | 13.98 | 14.08 | 14.08 | +0.08 (+0.57%) | 1,501,700 |
| 18 Dec 2023 | CNY | 14.3 | 14.38 | 14 | 14 | 14 | -0.35 (-2.44%) | 2,372,830 |
| 15 Dec 2023 | CNY | 14.55 | 14.57 | 14.3 | 14.35 | 14.35 | -0.14 (-0.97%) | 1,671,800 |
| 14 Dec 2023 | CNY | 14.43 | 14.57 | 14.4 | 14.49 | 14.49 | +0.02 (+0.14%) | 1,842,200 |
| 13 Dec 2023 | CNY | 14.41 | 14.6 | 14.35 | 14.47 | 14.47 | +0.01 (+0.07%) | 1,522,150 |
| 12 Dec 2023 | CNY | 14.44 | 14.52 | 14.32 | 14.46 | 14.46 | +0.02 (+0.14%) | 1,512,610 |
| 11 Dec 2023 | CNY | 14.18 | 14.44 | 14.03 | 14.44 | 14.44 | +0.22 (+1.55%) | 2,473,290 |
| 8 Dec 2023 | CNY | 14.52 | 14.57 | 14.18 | 14.22 | 14.22 | -0.29 (-2.00%) | 2,624,490 |
| 7 Dec 2023 | CNY | 14.47 | 14.57 | 14.3 | 14.51 | 14.51 | +0.07 (+0.48%) | 2,142,220 |
| 6 Dec 2023 | CNY | 14.41 | 14.6 | 14.37 | 14.44 | 14.44 | +0.04 (+0.28%) | 1,737,050 |
| 5 Dec 2023 | CNY | 14.72 | 14.72 | 14.4 | 14.4 | 14.4 | -0.29 (-1.97%) | 1,834,150 |
| 4 Dec 2023 | CNY | 14.64 | 14.89 | 14.64 | 14.69 | 14.69 | +0.06 (+0.41%) | 2,055,900 |
| 1 Dec 2023 | CNY | 14.54 | 14.69 | 14.48 | 14.63 | 14.63 | +0.05 (+0.34%) | 1,612,160 |
| 30 Nov 2023 | CNY | 14.69 | 14.74 | 14.48 | 14.58 | 14.58 | -0.09 (-0.61%) | 1,843,160 |
| 29 Nov 2023 | CNY | 14.71 | 14.83 | 14.62 | 14.67 | 14.67 | -0.06 (-0.41%) | 1,917,510 |
| 28 Nov 2023 | CNY | 14.58 | 14.76 | 14.55 | 14.73 | 14.73 | +0.17 (+1.17%) | 2,132,110 |
