| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 14.02 | 14.6 | 13.97 | 14.54 | 14.54 | +0.55 (+3.93%) | 13,018,689 |
| 28 Dec 2023 | CNY | 14.09 | 14.13 | 13.84 | 13.99 | 13.99 | -0.09 (-0.64%) | 7,912,911 |
| 27 Dec 2023 | CNY | 13.85 | 14.09 | 13.79 | 14.08 | 14.08 | +0.17 (+1.22%) | 7,957,855 |
| 26 Dec 2023 | CNY | 13.84 | 14.02 | 13.71 | 13.91 | 13.91 | +0.08 (+0.58%) | 8,341,526 |
| 25 Dec 2023 | CNY | 13.5 | 13.83 | 13.42 | 13.83 | 13.83 | +0.31 (+2.29%) | 6,586,646 |
| 22 Dec 2023 | CNY | 13.63 | 13.82 | 13.44 | 13.52 | 13.52 | -0.18 (-1.31%) | 5,616,962 |
| 21 Dec 2023 | CNY | 13.63 | 13.72 | 13.31 | 13.7 | 13.7 | +0.13 (+0.96%) | 6,245,830 |
| 20 Dec 2023 | CNY | 13.8 | 14 | 13.57 | 13.57 | 13.57 | -0.28 (-2.02%) | 6,019,956 |
| 19 Dec 2023 | CNY | 13.9 | 13.9 | 13.55 | 13.85 | 13.85 | -0.05 (-0.36%) | 8,888,207 |
| 18 Dec 2023 | CNY | 13.5 | 14.1 | 13.4 | 13.9 | 13.9 | +0.4 (+2.96%) | 15,435,789 |
| 15 Dec 2023 | CNY | 13.51 | 13.6 | 13.44 | 13.5 | 13.5 | -0.06 (-0.44%) | 3,626,638 |
| 14 Dec 2023 | CNY | 13.64 | 13.71 | 13.53 | 13.56 | 13.56 | -0.08 (-0.59%) | 4,278,600 |
| 13 Dec 2023 | CNY | 13.54 | 13.74 | 13.5 | 13.64 | 13.64 | +0.06 (+0.44%) | 7,331,086 |
| 12 Dec 2023 | CNY | 13.2 | 13.58 | 13.15 | 13.58 | 13.58 | +0.37 (+2.80%) | 7,701,160 |
| 11 Dec 2023 | CNY | 12.92 | 13.23 | 12.5 | 13.21 | 13.21 | +0.26 (+2.01%) | 6,842,213 |
| 8 Dec 2023 | CNY | 13.31 | 13.43 | 12.95 | 12.95 | 12.95 | -0.38 (-2.85%) | 6,249,584 |
| 7 Dec 2023 | CNY | 13.24 | 13.38 | 13.15 | 13.33 | 13.33 | -0.01 (-0.07%) | 5,742,711 |
| 6 Dec 2023 | CNY | 13.19 | 13.49 | 13.15 | 13.34 | 13.34 | +0.1 (+0.76%) | 6,751,236 |
| 5 Dec 2023 | CNY | 13.29 | 13.46 | 13.17 | 13.24 | 13.24 | -0.07 (-0.53%) | 9,177,241 |
| 4 Dec 2023 | CNY | 13.04 | 13.35 | 13.04 | 13.31 | 13.31 | +0.27 (+2.07%) | 7,637,044 |
| 1 Dec 2023 | CNY | 12.93 | 13.11 | 12.79 | 13.04 | 13.04 | +0.15 (+1.16%) | 3,759,550 |
| 30 Nov 2023 | CNY | 13.05 | 13.06 | 12.79 | 12.89 | 12.89 | -0.09 (-0.69%) | 3,328,718 |
| 29 Nov 2023 | CNY | 13.15 | 13.18 | 12.97 | 12.98 | 12.98 | -0.11 (-0.84%) | 2,929,782 |
| 28 Nov 2023 | CNY | 13.02 | 13.11 | 12.95 | 13.09 | 13.09 | +0.07 (+0.54%) | 2,862,012 |
| 27 Nov 2023 | CNY | 12.98 | 13.08 | 12.93 | 13.02 | 13.02 | +0.03 (+0.23%) | 3,563,157 |
| 24 Nov 2023 | CNY | 13.11 | 13.15 | 12.89 | 12.99 | 12.99 | -0.12 (-0.92%) | 3,767,997 |
| 23 Nov 2023 | CNY | 12.98 | 13.14 | 12.86 | 13.11 | 13.11 | +0.19 (+1.47%) | 5,389,799 |
| 22 Nov 2023 | CNY | 13.07 | 13.1 | 12.91 | 12.92 | 12.92 | -0.15 (-1.15%) | 2,902,400 |
| 21 Nov 2023 | CNY | 13.19 | 13.29 | 13.04 | 13.07 | 13.07 | -0.11 (-0.83%) | 3,716,700 |
| 20 Nov 2023 | CNY | 13.14 | 13.22 | 13.04 | 13.18 | 13.18 | +0.1 (+0.76%) | 4,566,342 |
