| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 14 | 14.36 | 13.99 | 14.1 | 14.1 | +0.08 (+0.57%) | 1,209,290 |
| 8 Jan 2024 | CNY | 14.43 | 14.46 | 13.99 | 14.02 | 14.02 | -0.37 (-2.57%) | 2,292,170 |
| 5 Jan 2024 | CNY | 14.71 | 15.14 | 14.39 | 14.39 | 14.39 | -0.23 (-1.57%) | 3,849,500 |
| 4 Jan 2024 | CNY | 14.75 | 14.78 | 14.56 | 14.62 | 14.62 | -0.21 (-1.42%) | 1,331,860 |
| 3 Jan 2024 | CNY | 15.1 | 15.1 | 14.74 | 14.83 | 14.83 | -0.28 (-1.85%) | 2,332,930 |
| 2 Jan 2024 | CNY | 15.35 | 15.35 | 15.08 | 15.11 | 15.11 | -0.19 (-1.24%) | 2,736,290 |
| 29 Dec 2023 | CNY | 14.9 | 15.47 | 14.76 | 15.3 | 15.3 | +0.44 (+2.96%) | 3,948,110 |
| 28 Dec 2023 | CNY | 14.66 | 15.03 | 14.49 | 14.86 | 14.86 | +0.25 (+1.71%) | 2,284,220 |
| 27 Dec 2023 | CNY | 14.56 | 14.74 | 14.42 | 14.61 | 14.61 | +0.07 (+0.48%) | 1,720,970 |
| 26 Dec 2023 | CNY | 14.77 | 14.77 | 14.43 | 14.54 | 14.54 | -0.31 (-2.09%) | 2,174,270 |
| 25 Dec 2023 | CNY | 14.63 | 14.86 | 14.41 | 14.85 | 14.85 | +0.17 (+1.16%) | 3,492,970 |
| 22 Dec 2023 | CNY | 14.78 | 14.99 | 14.54 | 14.68 | 14.68 | -0.11 (-0.74%) | 3,118,080 |
| 21 Dec 2023 | CNY | 14.98 | 15 | 14.44 | 14.79 | 14.79 | -0.17 (-1.14%) | 4,304,550 |
| 20 Dec 2023 | CNY | 14.38 | 15.08 | 14.2 | 14.96 | 14.96 | +0.58 (+4.03%) | 8,445,910 |
| 19 Dec 2023 | CNY | 13.6 | 14.64 | 13.54 | 14.38 | 14.38 | +0.75 (+5.50%) | 4,295,130 |
| 18 Dec 2023 | CNY | 13.8 | 13.8 | 13.56 | 13.63 | 13.63 | -0.19 (-1.37%) | 1,311,460 |
| 15 Dec 2023 | CNY | 13.79 | 13.92 | 13.67 | 13.82 | 13.82 | +0.03 (+0.22%) | 1,015,820 |
| 14 Dec 2023 | CNY | 13.89 | 14.14 | 13.78 | 13.79 | 13.79 | -0.2 (-1.43%) | 1,808,540 |
| 13 Dec 2023 | CNY | 13.98 | 14.06 | 13.69 | 13.99 | 13.99 | +0.04 (+0.29%) | 2,315,560 |
| 12 Dec 2023 | CNY | 13.95 | 13.99 | 13.83 | 13.95 | 13.95 | -0.02 (-0.14%) | 1,256,120 |
| 11 Dec 2023 | CNY | 14.09 | 14.09 | 13.77 | 13.97 | 13.97 | -0.16 (-1.13%) | 2,561,220 |
| 8 Dec 2023 | CNY | 14.19 | 14.39 | 14.11 | 14.13 | 14.13 | -0.13 (-0.91%) | 2,485,930 |
| 7 Dec 2023 | CNY | 14.55 | 14.55 | 14.13 | 14.26 | 14.26 | -0.22 (-1.52%) | 3,059,910 |
| 6 Dec 2023 | CNY | 14.1 | 14.84 | 14.01 | 14.48 | 14.48 | +0.28 (+1.97%) | 3,469,460 |
| 5 Dec 2023 | CNY | 14.4 | 14.45 | 14.16 | 14.2 | 14.2 | -0.23 (-1.59%) | 2,288,380 |
| 4 Dec 2023 | CNY | 14 | 14.63 | 13.91 | 14.43 | 14.43 | +0.43 (+3.07%) | 2,653,310 |
| 1 Dec 2023 | CNY | 14.1 | 14.11 | 13.73 | 14 | 14 | -0.13 (-0.92%) | 2,413,310 |
| 30 Nov 2023 | CNY | 14.48 | 14.5 | 14 | 14.13 | 14.13 | -0.34 (-2.35%) | 1,912,920 |
| 29 Nov 2023 | CNY | 14.29 | 14.72 | 14.25 | 14.47 | 14.47 | +0.2 (+1.40%) | 3,366,910 |
| 28 Nov 2023 | CNY | 13.96 | 14.32 | 13.88 | 14.27 | 14.27 | +0.31 (+2.22%) | 1,966,250 |
