| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 14.28 | 14.58 | 14.2 | 14.5 | 14.5 | +0.23 (+1.61%) | 3,589,556 |
| 29 Dec 2023 | CNY | 13.77 | 14.28 | 13.77 | 14.27 | 14.27 | +0.41 (+2.96%) | 2,503,215 |
| 28 Dec 2023 | CNY | 13.58 | 13.9 | 13.42 | 13.86 | 13.86 | +0.28 (+2.06%) | 1,802,100 |
| 27 Dec 2023 | CNY | 13.52 | 13.63 | 13.42 | 13.58 | 13.58 | -0.01 (-0.07%) | 1,437,547 |
| 26 Dec 2023 | CNY | 13.89 | 13.94 | 13.55 | 13.59 | 13.59 | -0.3 (-2.16%) | 1,264,671 |
| 25 Dec 2023 | CNY | 13.85 | 13.9 | 13.64 | 13.89 | 13.89 | +0.12 (+0.87%) | 2,758,500 |
| 22 Dec 2023 | CNY | 14.18 | 14.18 | 13.71 | 13.77 | 13.77 | -0.36 (-2.55%) | 2,407,800 |
| 21 Dec 2023 | CNY | 14.12 | 14.27 | 13.73 | 14.13 | 14.13 | -0.19 (-1.33%) | 4,226,888 |
| 20 Dec 2023 | CNY | 14.1 | 14.59 | 14.03 | 14.32 | 14.32 | +0.24 (+1.70%) | 3,757,041 |
| 19 Dec 2023 | CNY | 13.89 | 14.1 | 13.82 | 14.08 | 14.08 | +0.14 (+1.00%) | 1,202,850 |
| 18 Dec 2023 | CNY | 14.09 | 14.15 | 13.9 | 13.94 | 13.94 | -0.14 (-0.99%) | 1,452,190 |
| 15 Dec 2023 | CNY | 14.16 | 14.18 | 14.02 | 14.08 | 14.08 | -0.04 (-0.28%) | 1,142,700 |
| 14 Dec 2023 | CNY | 14.11 | 14.18 | 13.96 | 14.12 | 14.12 | +0.12 (+0.86%) | 1,945,730 |
| 13 Dec 2023 | CNY | 14.06 | 14.2 | 13.91 | 14 | 14 | +0.01 (+0.07%) | 1,689,980 |
| 12 Dec 2023 | CNY | 14.08 | 14.08 | 13.8 | 13.99 | 13.99 | -0.05 (-0.36%) | 1,259,000 |
| 11 Dec 2023 | CNY | 13.73 | 14.04 | 13.67 | 14.04 | 14.04 | +0.23 (+1.67%) | 2,069,000 |
| 8 Dec 2023 | CNY | 14.12 | 14.24 | 13.81 | 13.81 | 13.81 | -0.33 (-2.33%) | 1,765,500 |
| 7 Dec 2023 | CNY | 14.13 | 14.2 | 14.05 | 14.14 | 14.14 | +0.04 (+0.28%) | 1,654,300 |
| 6 Dec 2023 | CNY | 14 | 14.17 | 13.98 | 14.1 | 14.1 | +0.09 (+0.64%) | 1,216,400 |
| 5 Dec 2023 | CNY | 14.2 | 14.25 | 14.01 | 14.01 | 14.01 | -0.24 (-1.68%) | 1,384,600 |
| 4 Dec 2023 | CNY | 14.18 | 14.3 | 14.14 | 14.25 | 14.25 | +0.06 (+0.42%) | 1,862,200 |
| 1 Dec 2023 | CNY | 14.36 | 14.37 | 14.16 | 14.19 | 14.19 | -0.23 (-1.60%) | 2,356,000 |
| 30 Nov 2023 | CNY | 14.48 | 14.48 | 14.24 | 14.42 | 14.42 | 0.0 (0.0%) | 1,576,140 |
| 29 Nov 2023 | CNY | 14.53 | 14.6 | 14.38 | 14.42 | 14.42 | -0.07 (-0.48%) | 1,257,090 |
| 28 Nov 2023 | CNY | 14.35 | 14.56 | 14.24 | 14.49 | 14.49 | +0.13 (+0.91%) | 1,748,930 |
| 27 Nov 2023 | CNY | 14.26 | 14.44 | 14.22 | 14.36 | 14.36 | +0.04 (+0.28%) | 1,628,000 |
| 24 Nov 2023 | CNY | 14.42 | 14.59 | 14.21 | 14.32 | 14.32 | -0.13 (-0.90%) | 1,389,500 |
| 23 Nov 2023 | CNY | 14.33 | 14.49 | 14.33 | 14.45 | 14.45 | +0.13 (+0.91%) | 1,029,400 |
| 22 Nov 2023 | CNY | 14.5 | 14.57 | 14.32 | 14.32 | 14.32 | -0.13 (-0.90%) | 1,383,600 |
| 21 Nov 2023 | CNY | 14.56 | 14.62 | 14.44 | 14.45 | 14.45 | -0.1 (-0.69%) | 1,477,000 |
