| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 15.36 | 15.68 | 15.32 | 15.54 | 15.54 | +0.17 (+1.11%) | 1,440,420 |
| 8 Jan 2024 | CNY | 15.46 | 15.59 | 15.25 | 15.37 | 15.37 | -0.08 (-0.52%) | 1,718,580 |
| 5 Jan 2024 | CNY | 15.81 | 16.17 | 15.29 | 15.45 | 15.45 | -0.41 (-2.59%) | 2,550,690 |
| 4 Jan 2024 | CNY | 15.86 | 15.96 | 15.7 | 15.86 | 15.86 | +0.11 (+0.70%) | 1,161,160 |
| 3 Jan 2024 | CNY | 15.69 | 15.88 | 15.6 | 15.75 | 15.75 | +0.03 (+0.19%) | 1,839,930 |
| 2 Jan 2024 | CNY | 15.48 | 15.8 | 15.47 | 15.72 | 15.72 | +0.24 (+1.55%) | 1,281,940 |
| 29 Dec 2023 | CNY | 14.9 | 15.56 | 14.9 | 15.48 | 15.48 | +0.39 (+2.58%) | 1,879,530 |
| 28 Dec 2023 | CNY | 14.95 | 15.28 | 14.74 | 15.09 | 15.09 | -0.01 (-0.07%) | 1,308,740 |
| 27 Dec 2023 | CNY | 14.96 | 15.18 | 14.82 | 15.1 | 15.1 | +0.12 (+0.80%) | 922,710 |
| 26 Dec 2023 | CNY | 15.26 | 15.26 | 14.84 | 14.98 | 14.98 | -0.18 (-1.19%) | 1,634,010 |
| 25 Dec 2023 | CNY | 15.07 | 15.25 | 14.83 | 15.16 | 15.16 | +0.04 (+0.26%) | 1,916,680 |
| 22 Dec 2023 | CNY | 15.6 | 15.6 | 15.07 | 15.12 | 15.12 | -0.44 (-2.83%) | 1,664,300 |
| 21 Dec 2023 | CNY | 15.51 | 15.58 | 14.99 | 15.56 | 15.56 | +0.15 (+0.97%) | 1,688,600 |
| 20 Dec 2023 | CNY | 15.5 | 15.72 | 15.36 | 15.41 | 15.41 | +0.05 (+0.33%) | 1,649,800 |
| 19 Dec 2023 | CNY | 15.15 | 15.45 | 15.08 | 15.36 | 15.36 | +0.13 (+0.85%) | 1,950,940 |
| 18 Dec 2023 | CNY | 15.69 | 15.77 | 15.2 | 15.23 | 15.23 | -0.56 (-3.55%) | 3,089,640 |
| 15 Dec 2023 | CNY | 15.54 | 16.27 | 15.54 | 15.79 | 15.79 | +0.26 (+1.67%) | 1,941,360 |
| 14 Dec 2023 | CNY | 15.48 | 15.62 | 15.4 | 15.53 | 15.53 | +0.15 (+0.98%) | 1,164,220 |
| 13 Dec 2023 | CNY | 15.47 | 15.62 | 15.35 | 15.38 | 15.38 | -0.11 (-0.71%) | 1,107,100 |
| 12 Dec 2023 | CNY | 15.44 | 15.5 | 15.13 | 15.49 | 15.49 | +0.11 (+0.72%) | 1,122,500 |
| 11 Dec 2023 | CNY | 15.13 | 15.54 | 15 | 15.38 | 15.38 | +0.21 (+1.38%) | 1,837,860 |
| 8 Dec 2023 | CNY | 15.74 | 15.92 | 15.13 | 15.17 | 15.17 | -0.57 (-3.62%) | 2,084,740 |
| 7 Dec 2023 | CNY | 15.81 | 15.99 | 15.58 | 15.74 | 15.74 | -0.12 (-0.76%) | 1,471,040 |
| 6 Dec 2023 | CNY | 15.79 | 16.07 | 15.52 | 15.86 | 15.86 | +0.07 (+0.44%) | 2,181,380 |
| 5 Dec 2023 | CNY | 15.96 | 16.13 | 15.78 | 15.79 | 15.79 | -0.15 (-0.94%) | 1,406,880 |
| 4 Dec 2023 | CNY | 15.98 | 16.24 | 15.8 | 15.94 | 15.94 | -0.04 (-0.25%) | 1,834,370 |
| 1 Dec 2023 | CNY | 15.89 | 16.23 | 15.85 | 15.98 | 15.98 | -0.02 (-0.13%) | 1,517,860 |
| 30 Nov 2023 | CNY | 16.22 | 16.31 | 15.97 | 16 | 16 | -0.14 (-0.87%) | 2,315,990 |
| 29 Nov 2023 | CNY | 16.41 | 16.55 | 16.1 | 16.14 | 16.14 | -0.26 (-1.59%) | 2,320,460 |
| 28 Nov 2023 | CNY | 16.04 | 16.61 | 16 | 16.4 | 16.4 | +0.32 (+1.99%) | 2,464,860 |
