| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 13.09 | 13.23 | 13.02 | 13.13 | 13.13 | -0.04 (-0.30%) | 3,956,700 |
| 22 Dec 2023 | CNY | 13.19 | 13.4 | 13.04 | 13.17 | 13.17 | -0.03 (-0.23%) | 6,459,927 |
| 21 Dec 2023 | CNY | 13.07 | 13.27 | 13 | 13.2 | 13.2 | +0.02 (+0.15%) | 5,583,162 |
| 20 Dec 2023 | CNY | 13.31 | 13.61 | 13.17 | 13.18 | 13.18 | -0.16 (-1.20%) | 4,710,600 |
| 19 Dec 2023 | CNY | 13.26 | 13.38 | 13.2 | 13.34 | 13.34 | +0.08 (+0.60%) | 3,692,203 |
| 18 Dec 2023 | CNY | 13.53 | 13.53 | 13.22 | 13.26 | 13.26 | -0.26 (-1.92%) | 6,063,367 |
| 15 Dec 2023 | CNY | 13.65 | 13.76 | 13.48 | 13.52 | 13.52 | -0.11 (-0.81%) | 4,960,500 |
| 14 Dec 2023 | CNY | 13.47 | 13.89 | 13.47 | 13.63 | 13.63 | +0.16 (+1.19%) | 7,740,393 |
| 13 Dec 2023 | CNY | 13.51 | 13.72 | 13.44 | 13.47 | 13.47 | -0.1 (-0.74%) | 5,886,009 |
| 12 Dec 2023 | CNY | 13.68 | 13.68 | 13.3 | 13.57 | 13.57 | -0.14 (-1.02%) | 7,496,882 |
| 11 Dec 2023 | CNY | 13.4 | 13.77 | 13.35 | 13.71 | 13.71 | +0.11 (+0.81%) | 7,670,058 |
| 8 Dec 2023 | CNY | 13.88 | 14.07 | 13.53 | 13.6 | 13.6 | -0.2 (-1.45%) | 10,359,808 |
| 7 Dec 2023 | CNY | 13.76 | 13.93 | 13.69 | 13.8 | 13.8 | +0.04 (+0.29%) | 6,929,542 |
| 6 Dec 2023 | CNY | 13.69 | 13.88 | 13.63 | 13.76 | 13.76 | +0.05 (+0.36%) | 6,081,394 |
| 5 Dec 2023 | CNY | 13.94 | 13.97 | 13.7 | 13.71 | 13.71 | -0.19 (-1.37%) | 6,733,108 |
| 4 Dec 2023 | CNY | 14.15 | 14.18 | 13.63 | 13.9 | 13.9 | -0.22 (-1.56%) | 13,483,800 |
| 1 Dec 2023 | CNY | 14.19 | 14.25 | 13.98 | 14.12 | 14.12 | -0.07 (-0.49%) | 7,520,232 |
| 30 Nov 2023 | CNY | 14.43 | 14.43 | 14.03 | 14.19 | 14.19 | -0.24 (-1.66%) | 9,495,853 |
| 29 Nov 2023 | CNY | 14.59 | 14.83 | 14.33 | 14.43 | 14.43 | -0.16 (-1.10%) | 12,386,564 |
| 28 Nov 2023 | CNY | 14.32 | 14.67 | 14.2 | 14.59 | 14.59 | +0.22 (+1.53%) | 15,077,274 |
| 27 Nov 2023 | CNY | 13.66 | 14.48 | 13.66 | 14.37 | 14.37 | +0.64 (+4.66%) | 21,398,219 |
| 24 Nov 2023 | CNY | 13.8 | 13.8 | 13.61 | 13.73 | 13.73 | -0.07 (-0.51%) | 7,265,539 |
| 23 Nov 2023 | CNY | 13.43 | 13.89 | 13.43 | 13.8 | 13.8 | +0.31 (+2.30%) | 7,976,705 |
| 22 Nov 2023 | CNY | 13.72 | 13.81 | 13.48 | 13.49 | 13.49 | -0.3 (-2.18%) | 8,143,083 |
| 21 Nov 2023 | CNY | 13.94 | 14.01 | 13.77 | 13.79 | 13.79 | -0.17 (-1.22%) | 9,822,138 |
| 20 Nov 2023 | CNY | 14 | 14.09 | 13.57 | 13.96 | 13.96 | +0.13 (+0.94%) | 17,315,405 |
| 17 Nov 2023 | CNY | 13.42 | 13.9 | 13.3 | 13.83 | 13.83 | +0.36 (+2.67%) | 17,267,482 |
| 16 Nov 2023 | CNY | 13.53 | 13.69 | 13.21 | 13.47 | 13.47 | -0.04 (-0.30%) | 20,197,890 |
| 15 Nov 2023 | CNY | 12.89 | 13.86 | 12.83 | 13.51 | 13.51 | +0.72 (+5.63%) | 24,751,228 |
| 14 Nov 2023 | CNY | 12.78 | 12.87 | 12.67 | 12.79 | 12.79 | +0.04 (+0.31%) | 7,204,915 |
