| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 13.99 | 14.02 | 13.85 | 13.98 | 13.98 | 0.0 (0.0%) | 597,976 |
| 2 Jan 2024 | CNY | 13.99 | 14.13 | 13.96 | 13.98 | 13.98 | 0.0 (0.0%) | 413,041 |
| 29 Dec 2023 | CNY | 14.1 | 14.1 | 13.91 | 13.98 | 13.98 | 0.0 (0.0%) | 436,033 |
| 28 Dec 2023 | CNY | 13.67 | 14.11 | 13.54 | 13.98 | 13.98 | +0.27 (+1.97%) | 727,652 |
| 27 Dec 2023 | CNY | 13.5 | 13.78 | 13.41 | 13.71 | 13.71 | +0.24 (+1.78%) | 357,040 |
| 26 Dec 2023 | CNY | 13.66 | 13.69 | 13.43 | 13.47 | 13.47 | -0.25 (-1.82%) | 395,243 |
| 25 Dec 2023 | CNY | 13.89 | 13.91 | 13.63 | 13.72 | 13.72 | -0.11 (-0.80%) | 446,149 |
| 22 Dec 2023 | CNY | 14.02 | 14.02 | 13.75 | 13.83 | 13.83 | -0.1 (-0.72%) | 540,555 |
| 21 Dec 2023 | CNY | 13.7 | 14.04 | 13.6 | 13.93 | 13.93 | +0.06 (+0.43%) | 624,841 |
| 20 Dec 2023 | CNY | 14.13 | 14.13 | 13.82 | 13.87 | 13.87 | -0.08 (-0.57%) | 579,692 |
| 19 Dec 2023 | CNY | 13.86 | 14.01 | 13.77 | 13.95 | 13.95 | +0.1 (+0.72%) | 404,527 |
| 18 Dec 2023 | CNY | 13.9 | 14.1 | 13.77 | 13.85 | 13.85 | -0.16 (-1.14%) | 519,290 |
| 15 Dec 2023 | CNY | 13.99 | 14.13 | 13.91 | 14.01 | 14.01 | +0.02 (+0.14%) | 729,701 |
| 14 Dec 2023 | CNY | 14.05 | 14.14 | 13.96 | 13.99 | 13.99 | -0.01 (-0.07%) | 349,811 |
| 13 Dec 2023 | CNY | 14 | 14.12 | 13.88 | 14 | 14 | +0.01 (+0.07%) | 491,077 |
| 12 Dec 2023 | CNY | 13.95 | 14.01 | 13.86 | 13.99 | 13.99 | +0.05 (+0.36%) | 425,094 |
| 11 Dec 2023 | CNY | 13.82 | 14.03 | 13.7 | 13.94 | 13.94 | +0.12 (+0.87%) | 647,726 |
| 8 Dec 2023 | CNY | 14.07 | 14.22 | 13.8 | 13.82 | 13.82 | -0.24 (-1.71%) | 1,163,501 |
| 7 Dec 2023 | CNY | 14.34 | 14.34 | 14.02 | 14.06 | 14.06 | -0.29 (-2.02%) | 987,875 |
| 6 Dec 2023 | CNY | 14.2 | 14.44 | 14.13 | 14.35 | 14.35 | +0.15 (+1.06%) | 582,890 |
| 5 Dec 2023 | CNY | 14.41 | 14.5 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 563,984 |
| 4 Dec 2023 | CNY | 14.59 | 14.59 | 14.34 | 14.4 | 14.4 | -0.08 (-0.55%) | 735,655 |
| 1 Dec 2023 | CNY | 14.6 | 14.65 | 14.4 | 14.48 | 14.48 | -0.06 (-0.41%) | 791,102 |
| 30 Nov 2023 | CNY | 14.77 | 14.77 | 14.32 | 14.54 | 14.54 | -0.12 (-0.82%) | 951,154 |
| 29 Nov 2023 | CNY | 14.93 | 14.93 | 14.65 | 14.66 | 14.66 | -0.31 (-2.07%) | 956,045 |
| 28 Nov 2023 | CNY | 14.72 | 15 | 14.58 | 14.97 | 14.97 | +0.09 (+0.60%) | 1,826,278 |
| 27 Nov 2023 | CNY | 14.8 | 14.95 | 14.61 | 14.88 | 14.88 | -0.18 (-1.20%) | 1,652,373 |
| 24 Nov 2023 | CNY | 15.21 | 15.21 | 14.66 | 15.06 | 15.06 | -0.05 (-0.33%) | 1,718,373 |
| 23 Nov 2023 | CNY | 15.07 | 15.33 | 14.83 | 15.11 | 15.11 | +0.03 (+0.20%) | 2,394,874 |
| 22 Nov 2023 | CNY | 14.62 | 15.16 | 14.4 | 15.08 | 15.08 | +0.36 (+2.45%) | 2,523,300 |
