| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.02 | 15.25 | 14.91 | 15.06 | 15.06 | +0.18 (+1.21%) | 1,837,710 |
| 8 Jan 2024 | CNY | 15.22 | 15.22 | 14.88 | 14.88 | 14.88 | -0.42 (-2.75%) | 1,855,380 |
| 5 Jan 2024 | CNY | 15.62 | 15.65 | 15.24 | 15.3 | 15.3 | -0.3 (-1.92%) | 1,656,400 |
| 4 Jan 2024 | CNY | 15.55 | 15.65 | 15.35 | 15.6 | 15.6 | +0.02 (+0.13%) | 1,628,920 |
| 3 Jan 2024 | CNY | 15.7 | 16 | 15.43 | 15.58 | 15.58 | -0.19 (-1.20%) | 1,771,980 |
| 2 Jan 2024 | CNY | 15.29 | 15.97 | 15.29 | 15.77 | 15.77 | +0.37 (+2.40%) | 3,662,520 |
| 29 Dec 2023 | CNY | 15.2 | 15.59 | 14.51 | 15.4 | 15.4 | -0.19 (-1.22%) | 3,482,740 |
| 28 Dec 2023 | CNY | 15.46 | 15.7 | 15.24 | 15.59 | 15.59 | +0.13 (+0.84%) | 2,208,520 |
| 27 Dec 2023 | CNY | 15.17 | 15.51 | 15.14 | 15.46 | 15.46 | +0.26 (+1.71%) | 1,920,760 |
| 26 Dec 2023 | CNY | 15.57 | 15.6 | 15.11 | 15.2 | 15.2 | -0.43 (-2.75%) | 1,914,300 |
| 25 Dec 2023 | CNY | 15.08 | 15.72 | 15.04 | 15.63 | 15.63 | +0.4 (+2.63%) | 3,182,460 |
| 22 Dec 2023 | CNY | 15.41 | 15.42 | 15.08 | 15.23 | 15.23 | -0.09 (-0.59%) | 2,224,940 |
| 21 Dec 2023 | CNY | 15.29 | 15.47 | 15.14 | 15.32 | 15.32 | +0.02 (+0.13%) | 2,322,380 |
| 20 Dec 2023 | CNY | 15.89 | 15.89 | 15.29 | 15.3 | 15.3 | -0.54 (-3.41%) | 2,501,780 |
| 19 Dec 2023 | CNY | 15.78 | 15.87 | 15.49 | 15.84 | 15.84 | +0.05 (+0.32%) | 2,185,700 |
| 18 Dec 2023 | CNY | 15.71 | 16.1 | 15.68 | 15.79 | 15.79 | -0.06 (-0.38%) | 2,174,490 |
| 15 Dec 2023 | CNY | 16.2 | 16.27 | 15.7 | 15.85 | 15.85 | -0.26 (-1.61%) | 3,467,720 |
| 14 Dec 2023 | CNY | 16.55 | 16.59 | 16.1 | 16.11 | 16.11 | -0.36 (-2.19%) | 2,182,900 |
| 13 Dec 2023 | CNY | 16.61 | 16.62 | 16.35 | 16.47 | 16.47 | 0.0 (0.0%) | 2,046,320 |
| 12 Dec 2023 | CNY | 16.68 | 16.68 | 16.28 | 16.47 | 16.47 | -0.1 (-0.60%) | 2,355,380 |
| 11 Dec 2023 | CNY | 16.34 | 16.64 | 16.13 | 16.57 | 16.57 | +0.19 (+1.16%) | 2,898,240 |
| 8 Dec 2023 | CNY | 16.75 | 17 | 16.17 | 16.38 | 16.38 | -0.28 (-1.68%) | 5,718,160 |
| 7 Dec 2023 | CNY | 16.58 | 16.76 | 16.34 | 16.66 | 16.66 | +0.08 (+0.48%) | 3,248,020 |
| 6 Dec 2023 | CNY | 16.52 | 16.78 | 16.41 | 16.58 | 16.58 | +0.13 (+0.79%) | 3,595,360 |
| 5 Dec 2023 | CNY | 16.63 | 16.81 | 16.29 | 16.45 | 16.45 | -0.32 (-1.91%) | 4,227,760 |
| 4 Dec 2023 | CNY | 16.98 | 17.18 | 16.67 | 16.77 | 16.77 | -0.17 (-1.00%) | 5,460,360 |
| 1 Dec 2023 | CNY | 16.62 | 17 | 16.44 | 16.94 | 16.94 | +0.34 (+2.05%) | 4,752,420 |
| 30 Nov 2023 | CNY | 16.93 | 17.15 | 16.4 | 16.6 | 16.6 | -0.43 (-2.52%) | 6,763,180 |
| 29 Nov 2023 | CNY | 16.72 | 17.23 | 16.57 | 17.03 | 17.03 | -0.08 (-0.47%) | 8,496,960 |
| 28 Nov 2023 | CNY | 15.78 | 17.14 | 15.65 | 17.11 | 17.11 | +1.53 (+9.82%) | 11,415,520 |
