| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 14.55 | 15.07 | 14.53 | 14.86 | 14.86 | +0.39 (+2.70%) | 29,388,760 |
| 19 Dec 2023 | CNY | 14.4 | 14.54 | 14.31 | 14.47 | 14.47 | -0.03 (-0.21%) | 10,698,870 |
| 18 Dec 2023 | CNY | 14.65 | 14.65 | 14.35 | 14.5 | 14.5 | -0.15 (-1.02%) | 15,804,793 |
| 15 Dec 2023 | CNY | 14.59 | 14.75 | 14.53 | 14.65 | 14.65 | +0.02 (+0.14%) | 13,694,903 |
| 14 Dec 2023 | CNY | 14.88 | 14.94 | 14.4 | 14.63 | 14.63 | +0.25 (+1.74%) | 29,558,396 |
| 13 Dec 2023 | CNY | 14.38 | 14.54 | 14.29 | 14.38 | 14.38 | -0.06 (-0.42%) | 18,670,126 |
| 12 Dec 2023 | CNY | 14.4 | 14.49 | 14.26 | 14.44 | 14.44 | -0.04 (-0.28%) | 21,837,164 |
| 11 Dec 2023 | CNY | 14.43 | 14.65 | 14.33 | 14.48 | 14.48 | -0.26 (-1.76%) | 24,713,477 |
| 8 Dec 2023 | CNY | 14.68 | 14.8 | 14.52 | 14.74 | 14.74 | +0.04 (+0.27%) | 17,932,405 |
| 7 Dec 2023 | CNY | 14.64 | 14.79 | 14.4 | 14.7 | 14.7 | 0.0 (0.0%) | 13,827,865 |
| 6 Dec 2023 | CNY | 14.77 | 14.8 | 14.38 | 14.7 | 14.7 | -0.07 (-0.47%) | 25,784,918 |
| 5 Dec 2023 | CNY | 15.01 | 15.05 | 14.64 | 14.77 | 14.77 | -0.45 (-2.96%) | 29,935,901 |
| 4 Dec 2023 | CNY | 15.21 | 15.52 | 15.01 | 15.22 | 15.22 | +0.42 (+2.84%) | 53,448,547 |
| 1 Dec 2023 | CNY | 14.75 | 14.92 | 14.51 | 14.8 | 14.8 | 0.0 (0.0%) | 25,602,345 |
| 30 Nov 2023 | CNY | 14.6 | 14.83 | 14.49 | 14.8 | 14.8 | +0.14 (+0.95%) | 27,894,780 |
| 29 Nov 2023 | CNY | 14.45 | 14.78 | 14.4 | 14.66 | 14.66 | +0.48 (+3.39%) | 53,670,776 |
| 28 Nov 2023 | CNY | 14.27 | 14.27 | 13.95 | 14.18 | 14.18 | -0.06 (-0.42%) | 21,753,989 |
| 27 Nov 2023 | CNY | 14.11 | 14.32 | 14.03 | 14.24 | 14.24 | +0.23 (+1.64%) | 26,907,303 |
| 24 Nov 2023 | CNY | 14.09 | 14.14 | 13.86 | 14.01 | 14.01 | -0.14 (-0.99%) | 19,233,466 |
| 23 Nov 2023 | CNY | 14.13 | 14.15 | 13.93 | 14.15 | 14.15 | 0.0 (0.0%) | 18,461,346 |
| 22 Nov 2023 | CNY | 14.12 | 14.33 | 13.99 | 14.15 | 14.15 | +0.05 (+0.35%) | 27,823,302 |
| 21 Nov 2023 | CNY | 13.94 | 14.15 | 13.94 | 14.1 | 14.1 | +0.16 (+1.15%) | 21,065,781 |
| 20 Nov 2023 | CNY | 14.11 | 14.19 | 13.88 | 13.94 | 13.94 | -0.46 (-3.19%) | 37,871,537 |
| 17 Nov 2023 | CNY | 14.12 | 14.42 | 13.73 | 14.4 | 14.4 | +0.89 (+6.59%) | 70,960,145 |
| 16 Nov 2023 | CNY | 13.44 | 13.63 | 13.23 | 13.51 | 13.51 | +0.16 (+1.20%) | 27,479,762 |
| 15 Nov 2023 | CNY | 13.09 | 13.58 | 13.03 | 13.35 | 13.35 | +0.54 (+4.22%) | 50,629,499 |
| 14 Nov 2023 | CNY | 12.84 | 12.87 | 12.55 | 12.81 | 12.81 | -0.1 (-0.77%) | 23,787,317 |
| 13 Nov 2023 | CNY | 12.43 | 12.99 | 12.34 | 12.91 | 12.91 | +0.38 (+3.03%) | 28,169,526 |
| 10 Nov 2023 | CNY | 12.47 | 12.66 | 12.43 | 12.53 | 12.53 | 0.0 (0.0%) | 19,182,560 |
| 9 Nov 2023 | CNY | 12.35 | 12.55 | 12.31 | 12.53 | 12.53 | +0.05 (+0.40%) | 20,160,036 |
