| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 12.6 | 12.67 | 12.4 | 12.66 | 12.66 | +0.09 (+0.72%) | 2,356,260 |
| 8 Dec 2023 | CNY | 12.75 | 12.83 | 12.57 | 12.57 | 12.57 | -0.18 (-1.41%) | 3,090,690 |
| 7 Dec 2023 | CNY | 12.83 | 12.86 | 12.71 | 12.75 | 12.75 | -0.13 (-1.01%) | 2,506,400 |
| 6 Dec 2023 | CNY | 12.83 | 12.91 | 12.68 | 12.88 | 12.88 | 0.0 (0.0%) | 3,613,510 |
| 5 Dec 2023 | CNY | 13.1 | 13.12 | 12.81 | 12.88 | 12.88 | -0.2 (-1.53%) | 4,453,340 |
| 4 Dec 2023 | CNY | 13.65 | 13.67 | 13 | 13.08 | 13.08 | -0.58 (-4.25%) | 8,903,210 |
| 1 Dec 2023 | CNY | 13.68 | 13.78 | 13.55 | 13.66 | 13.66 | -0.07 (-0.51%) | 2,140,290 |
| 30 Nov 2023 | CNY | 13.75 | 13.8 | 13.51 | 13.73 | 13.73 | +0.03 (+0.22%) | 2,859,900 |
| 29 Nov 2023 | CNY | 13.86 | 13.86 | 13.68 | 13.7 | 13.7 | -0.15 (-1.08%) | 2,431,730 |
| 28 Nov 2023 | CNY | 13.79 | 13.96 | 13.76 | 13.85 | 13.85 | +0.06 (+0.44%) | 2,404,340 |
| 27 Nov 2023 | CNY | 13.82 | 13.86 | 13.65 | 13.79 | 13.79 | -0.03 (-0.22%) | 3,111,530 |
| 24 Nov 2023 | CNY | 13.87 | 13.96 | 13.7 | 13.82 | 13.82 | -0.09 (-0.65%) | 3,628,430 |
| 23 Nov 2023 | CNY | 13.68 | 13.95 | 13.66 | 13.91 | 13.91 | +0.23 (+1.68%) | 2,916,800 |
| 22 Nov 2023 | CNY | 13.82 | 13.9 | 13.68 | 13.68 | 13.68 | -0.17 (-1.23%) | 3,334,800 |
| 21 Nov 2023 | CNY | 14 | 14.11 | 13.8 | 13.85 | 13.85 | -0.16 (-1.14%) | 5,906,410 |
| 20 Nov 2023 | CNY | 14.1 | 14.18 | 13.75 | 14.01 | 14.01 | -0.08 (-0.57%) | 5,558,860 |
| 17 Nov 2023 | CNY | 13.84 | 14.15 | 13.62 | 14.09 | 14.09 | +0.29 (+2.10%) | 5,936,000 |
| 16 Nov 2023 | CNY | 13.93 | 13.98 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 5,419,700 |
| 15 Nov 2023 | CNY | 13.6 | 14.18 | 13.54 | 13.9 | 13.9 | +0.45 (+3.35%) | 11,562,060 |
| 14 Nov 2023 | CNY | 13.1 | 13.45 | 13.1 | 13.45 | 13.45 | +0.31 (+2.36%) | 4,915,350 |
| 13 Nov 2023 | CNY | 13.07 | 13.15 | 12.74 | 13.14 | 13.14 | +0.26 (+2.02%) | 5,091,870 |
| 10 Nov 2023 | CNY | 12.91 | 12.98 | 12.8 | 12.88 | 12.88 | -0.08 (-0.62%) | 3,345,900 |
| 9 Nov 2023 | CNY | 13.01 | 13.1 | 12.89 | 12.96 | 12.96 | -0.07 (-0.54%) | 2,328,200 |
| 8 Nov 2023 | CNY | 13.08 | 13.17 | 12.97 | 13.03 | 13.03 | -0.03 (-0.23%) | 2,752,950 |
| 7 Nov 2023 | CNY | 13.19 | 13.21 | 13.02 | 13.06 | 13.06 | -0.11 (-0.84%) | 2,433,400 |
| 6 Nov 2023 | CNY | 12.95 | 13.19 | 12.9 | 13.17 | 13.17 | +0.29 (+2.25%) | 3,876,640 |
| 3 Nov 2023 | CNY | 13 | 13 | 12.83 | 12.88 | 12.88 | -0.01 (-0.08%) | 2,455,400 |
| 2 Nov 2023 | CNY | 13.05 | 13.05 | 12.83 | 12.89 | 12.89 | -0.16 (-1.23%) | 2,415,770 |
| 1 Nov 2023 | CNY | 13.06 | 13.18 | 12.99 | 13.05 | 13.05 | -0.01 (-0.08%) | 2,650,700 |
| 31 Oct 2023 | CNY | 13 | 13.29 | 13 | 13.06 | 13.06 | +0.02 (+0.15%) | 4,300,990 |
