| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 13.56 | 13.67 | 13.23 | 13.64 | 13.64 | +0.19 (+1.41%) | 5,119,310 |
| 8 Jan 2024 | CNY | 13.59 | 13.85 | 13.42 | 13.45 | 13.45 | -0.4 (-2.89%) | 5,050,510 |
| 5 Jan 2024 | CNY | 14.04 | 14.09 | 13.77 | 13.85 | 13.85 | -0.21 (-1.49%) | 2,966,070 |
| 4 Jan 2024 | CNY | 13.79 | 14.17 | 13.65 | 14.06 | 14.06 | +0.27 (+1.96%) | 4,520,920 |
| 3 Jan 2024 | CNY | 14.15 | 14.23 | 13.65 | 13.79 | 13.79 | -0.42 (-2.96%) | 6,860,530 |
| 2 Jan 2024 | CNY | 14.51 | 14.58 | 14.14 | 14.21 | 14.21 | -0.28 (-1.93%) | 5,902,260 |
| 29 Dec 2023 | CNY | 14.16 | 14.58 | 14 | 14.49 | 14.49 | +0.37 (+2.62%) | 2,906,270 |
| 28 Dec 2023 | CNY | 14.43 | 14.43 | 14.09 | 14.12 | 14.12 | -0.26 (-1.81%) | 4,494,530 |
| 27 Dec 2023 | CNY | 14.38 | 14.5 | 14.01 | 14.38 | 14.38 | +0.04 (+0.28%) | 4,691,600 |
| 26 Dec 2023 | CNY | 14.64 | 14.67 | 14.23 | 14.34 | 14.34 | -0.34 (-2.32%) | 1,916,350 |
| 25 Dec 2023 | CNY | 14.46 | 14.8 | 14.33 | 14.68 | 14.68 | +0.32 (+2.23%) | 3,622,680 |
| 22 Dec 2023 | CNY | 14.21 | 14.47 | 14.21 | 14.36 | 14.36 | +0.01 (+0.07%) | 5,401,000 |
| 21 Dec 2023 | CNY | 13.98 | 14.42 | 13.89 | 14.35 | 14.35 | +0.26 (+1.85%) | 7,211,210 |
| 20 Dec 2023 | CNY | 14.75 | 14.86 | 14.05 | 14.09 | 14.09 | -0.79 (-5.31%) | 4,989,740 |
| 19 Dec 2023 | CNY | 14.82 | 14.94 | 14.73 | 14.88 | 14.88 | -0.04 (-0.27%) | 1,774,410 |
| 18 Dec 2023 | CNY | 15 | 15.18 | 14.83 | 14.92 | 14.92 | -0.08 (-0.53%) | 3,631,990 |
| 15 Dec 2023 | CNY | 14.98 | 15.12 | 14.9 | 15 | 15 | +0.07 (+0.47%) | 2,984,920 |
| 14 Dec 2023 | CNY | 15.23 | 15.3 | 14.93 | 14.93 | 14.93 | -0.34 (-2.23%) | 2,200,910 |
| 13 Dec 2023 | CNY | 15.15 | 15.49 | 15.01 | 15.27 | 15.27 | +0.07 (+0.46%) | 2,265,110 |
| 12 Dec 2023 | CNY | 15.23 | 15.35 | 14.96 | 15.2 | 15.2 | -0.08 (-0.52%) | 1,820,620 |
| 11 Dec 2023 | CNY | 14.81 | 15.37 | 14.81 | 15.28 | 15.28 | +0.47 (+3.17%) | 4,141,770 |
| 8 Dec 2023 | CNY | 15.16 | 15.3 | 14.79 | 14.81 | 14.81 | -0.3 (-1.99%) | 3,333,370 |
| 7 Dec 2023 | CNY | 15.08 | 15.2 | 14.88 | 15.11 | 15.11 | +0.03 (+0.20%) | 1,798,270 |
| 6 Dec 2023 | CNY | 15.14 | 15.44 | 15.01 | 15.08 | 15.08 | -0.03 (-0.20%) | 2,444,540 |
| 5 Dec 2023 | CNY | 15.53 | 15.62 | 15.11 | 15.11 | 15.11 | -0.42 (-2.70%) | 3,018,760 |
| 4 Dec 2023 | CNY | 15.66 | 15.72 | 15.35 | 15.53 | 15.53 | -0.06 (-0.38%) | 2,166,880 |
| 1 Dec 2023 | CNY | 15.99 | 16.2 | 15.49 | 15.59 | 15.59 | -0.43 (-2.68%) | 3,991,530 |
| 30 Nov 2023 | CNY | 16.44 | 16.53 | 15.89 | 16.02 | 16.02 | -0.42 (-2.55%) | 2,100,600 |
| 29 Nov 2023 | CNY | 16.29 | 16.79 | 16.22 | 16.44 | 16.44 | +0.22 (+1.36%) | 3,632,130 |
| 28 Nov 2023 | CNY | 16 | 16.28 | 15.8 | 16.22 | 16.22 | +0.18 (+1.12%) | 1,846,410 |
