| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 14.63 | 14.88 | 14.52 | 14.71 | 14.71 | 0.0 (0.0%) | 1,405,000 |
| 29 Dec 2023 | CNY | 14.65 | 14.88 | 14.48 | 14.71 | 14.71 | +0.17 (+1.17%) | 1,348,995 |
| 28 Dec 2023 | CNY | 14.28 | 14.68 | 14.13 | 14.54 | 14.54 | +0.25 (+1.75%) | 1,030,579 |
| 27 Dec 2023 | CNY | 14.37 | 14.38 | 14.15 | 14.29 | 14.29 | +0.04 (+0.28%) | 720,900 |
| 26 Dec 2023 | CNY | 14.36 | 14.55 | 14.2 | 14.25 | 14.25 | -0.11 (-0.77%) | 988,938 |
| 25 Dec 2023 | CNY | 14.4 | 14.44 | 14.22 | 14.36 | 14.36 | -0.12 (-0.83%) | 1,078,100 |
| 22 Dec 2023 | CNY | 14.67 | 14.69 | 14.44 | 14.48 | 14.48 | -0.12 (-0.82%) | 1,233,714 |
| 21 Dec 2023 | CNY | 14.55 | 14.67 | 14.27 | 14.6 | 14.6 | +0.13 (+0.90%) | 1,140,200 |
| 20 Dec 2023 | CNY | 14.76 | 14.76 | 14.4 | 14.47 | 14.47 | -0.18 (-1.23%) | 1,058,800 |
| 19 Dec 2023 | CNY | 14.58 | 14.69 | 14.48 | 14.65 | 14.65 | +0.13 (+0.90%) | 1,244,600 |
| 18 Dec 2023 | CNY | 14.84 | 14.84 | 14.5 | 14.52 | 14.52 | -0.29 (-1.96%) | 1,319,400 |
| 15 Dec 2023 | CNY | 14.93 | 15.04 | 14.72 | 14.81 | 14.81 | -0.04 (-0.27%) | 1,001,039 |
| 14 Dec 2023 | CNY | 14.8 | 15.05 | 14.8 | 14.85 | 14.85 | +0.07 (+0.47%) | 1,213,487 |
| 13 Dec 2023 | CNY | 14.98 | 14.99 | 14.74 | 14.78 | 14.78 | -0.11 (-0.74%) | 1,424,500 |
| 12 Dec 2023 | CNY | 14.83 | 14.97 | 14.68 | 14.89 | 14.89 | +0.07 (+0.47%) | 1,335,100 |
| 11 Dec 2023 | CNY | 14.81 | 14.88 | 14.56 | 14.82 | 14.82 | -0.01 (-0.07%) | 2,134,942 |
| 8 Dec 2023 | CNY | 15.3 | 15.38 | 14.8 | 14.83 | 14.83 | -0.39 (-2.56%) | 2,597,211 |
| 7 Dec 2023 | CNY | 15.33 | 15.33 | 15.1 | 15.22 | 15.22 | -0.11 (-0.72%) | 1,514,524 |
| 6 Dec 2023 | CNY | 15.34 | 15.6 | 15.3 | 15.33 | 15.33 | -0.05 (-0.33%) | 1,592,819 |
| 5 Dec 2023 | CNY | 15.52 | 15.62 | 15.38 | 15.38 | 15.38 | -0.18 (-1.16%) | 1,022,137 |
| 4 Dec 2023 | CNY | 15.69 | 15.7 | 15.41 | 15.56 | 15.56 | -0.18 (-1.14%) | 1,804,200 |
| 1 Dec 2023 | CNY | 15.6 | 15.8 | 15.51 | 15.74 | 15.74 | +0.2 (+1.29%) | 1,943,300 |
| 30 Nov 2023 | CNY | 15.7 | 15.75 | 15.43 | 15.54 | 15.54 | -0.2 (-1.27%) | 1,491,200 |
| 29 Nov 2023 | CNY | 15.51 | 16.07 | 15.43 | 15.74 | 15.74 | +0.24 (+1.55%) | 3,407,098 |
| 28 Nov 2023 | CNY | 15.34 | 15.57 | 15.23 | 15.5 | 15.5 | +0.16 (+1.04%) | 1,989,800 |
| 27 Nov 2023 | CNY | 15.6 | 15.68 | 15.25 | 15.34 | 15.34 | -0.35 (-2.23%) | 3,004,191 |
| 24 Nov 2023 | CNY | 15.76 | 15.92 | 15.68 | 15.69 | 15.69 | -0.23 (-1.44%) | 2,168,886 |
| 23 Nov 2023 | CNY | 15.35 | 16.05 | 15.35 | 15.92 | 15.92 | +0.1 (+0.63%) | 3,187,773 |
| 22 Nov 2023 | CNY | 15.73 | 16.08 | 15.6 | 15.82 | 15.82 | +0.08 (+0.51%) | 3,597,486 |
| 21 Nov 2023 | CNY | 16.31 | 16.34 | 15.71 | 15.74 | 15.74 | -0.56 (-3.44%) | 6,816,436 |
