| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 16.04 | 16.87 | 15.9 | 16.6 | 16.6 | +0.56 (+3.49%) | 6,035,720 |
| 8 Jan 2024 | CNY | 16.54 | 16.64 | 16.03 | 16.04 | 16.04 | -0.36 (-2.20%) | 3,793,360 |
| 5 Jan 2024 | CNY | 16.54 | 16.89 | 16.33 | 16.4 | 16.4 | -0.33 (-1.97%) | 4,212,890 |
| 4 Jan 2024 | CNY | 16.79 | 17.08 | 16.5 | 16.73 | 16.73 | -0.08 (-0.48%) | 4,255,000 |
| 3 Jan 2024 | CNY | 16.43 | 17 | 16.33 | 16.81 | 16.81 | +0.21 (+1.27%) | 8,443,700 |
| 2 Jan 2024 | CNY | 17.43 | 17.43 | 16.31 | 16.6 | 16.6 | -0.54 (-3.15%) | 10,894,240 |
| 29 Dec 2023 | CNY | 16.01 | 17.14 | 16.01 | 17.14 | 17.14 | +1.56 (+10.01%) | 3,964,610 |
| 28 Dec 2023 | CNY | 15 | 15.73 | 14.83 | 15.58 | 15.58 | +0.49 (+3.25%) | 6,000,940 |
| 27 Dec 2023 | CNY | 14.98 | 15.35 | 14.35 | 15.09 | 15.09 | +0.17 (+1.14%) | 6,109,300 |
| 26 Dec 2023 | CNY | 15.18 | 15.48 | 14.67 | 14.92 | 14.92 | -0.19 (-1.26%) | 8,121,600 |
| 25 Dec 2023 | CNY | 15.78 | 15.78 | 14.66 | 15.11 | 15.11 | +0.04 (+0.27%) | 11,406,850 |
| 22 Dec 2023 | CNY | 13.92 | 15.07 | 13.8 | 15.07 | 15.07 | +1.37 (+10%) | 5,906,700 |
| 21 Dec 2023 | CNY | 13.27 | 13.71 | 13.27 | 13.7 | 13.7 | +0.23 (+1.71%) | 2,133,100 |
| 20 Dec 2023 | CNY | 13.7 | 13.89 | 13.47 | 13.47 | 13.47 | -0.36 (-2.60%) | 2,043,440 |
| 19 Dec 2023 | CNY | 13.79 | 13.83 | 13.64 | 13.83 | 13.83 | +0.11 (+0.80%) | 1,678,370 |
| 18 Dec 2023 | CNY | 13.95 | 14.13 | 13.67 | 13.72 | 13.72 | -0.3 (-2.14%) | 2,661,820 |
| 15 Dec 2023 | CNY | 13.79 | 14.14 | 13.72 | 14.02 | 14.02 | +0.33 (+2.41%) | 3,501,900 |
| 14 Dec 2023 | CNY | 13.98 | 13.98 | 13.64 | 13.69 | 13.69 | -0.02 (-0.15%) | 2,036,890 |
| 13 Dec 2023 | CNY | 14.19 | 14.26 | 13.68 | 13.71 | 13.71 | -0.5 (-3.52%) | 3,465,640 |
| 12 Dec 2023 | CNY | 14.13 | 14.33 | 14.02 | 14.21 | 14.21 | +0.08 (+0.57%) | 2,545,020 |
| 11 Dec 2023 | CNY | 14.08 | 14.31 | 13.8 | 14.13 | 14.13 | -0.32 (-2.21%) | 5,605,770 |
| 8 Dec 2023 | CNY | 14.89 | 15.03 | 14.41 | 14.45 | 14.45 | -0.61 (-4.05%) | 4,824,950 |
| 7 Dec 2023 | CNY | 15.4 | 15.4 | 14.5 | 15.06 | 15.06 | -0.48 (-3.09%) | 6,758,640 |
| 6 Dec 2023 | CNY | 16 | 16.1 | 15.5 | 15.54 | 15.54 | -0.93 (-5.65%) | 7,621,200 |
| 5 Dec 2023 | CNY | 15.83 | 16.95 | 15.01 | 16.47 | 16.47 | +0.49 (+3.07%) | 9,416,010 |
| 4 Dec 2023 | CNY | 15.34 | 15.99 | 15.01 | 15.98 | 15.98 | +0.74 (+4.86%) | 4,740,040 |
| 1 Dec 2023 | CNY | 15.27 | 15.37 | 15.15 | 15.24 | 15.24 | -0.05 (-0.33%) | 1,058,900 |
| 30 Nov 2023 | CNY | 15.18 | 15.38 | 15.14 | 15.29 | 15.29 | +0.01 (+0.07%) | 887,500 |
| 29 Nov 2023 | CNY | 15.29 | 15.42 | 15.2 | 15.28 | 15.28 | -0.11 (-0.71%) | 1,083,910 |
| 28 Nov 2023 | CNY | 15.29 | 15.46 | 15.18 | 15.39 | 15.39 | +0.1 (+0.65%) | 1,272,270 |
