| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 14.25 | 14.38 | 13.71 | 13.82 | 13.82 | -0.56 (-3.89%) | 6,665,300 |
| 21 Dec 2023 | CNY | 14 | 14.47 | 14 | 14.38 | 14.38 | +0.21 (+1.48%) | 7,430,114 |
| 20 Dec 2023 | CNY | 13.87 | 14.98 | 13.82 | 14.17 | 14.17 | +0.26 (+1.87%) | 9,447,833 |
| 19 Dec 2023 | CNY | 14.12 | 14.15 | 13.75 | 13.91 | 13.91 | -0.35 (-2.45%) | 5,640,413 |
| 18 Dec 2023 | CNY | 14.5 | 14.69 | 14.03 | 14.26 | 14.26 | -0.54 (-3.65%) | 8,322,407 |
| 15 Dec 2023 | CNY | 14.65 | 15.18 | 14.44 | 14.8 | 14.8 | -0.07 (-0.47%) | 10,609,414 |
| 14 Dec 2023 | CNY | 14.35 | 15.68 | 14.28 | 14.87 | 14.87 | +0.62 (+4.35%) | 17,639,261 |
| 13 Dec 2023 | CNY | 14.62 | 14.74 | 14.25 | 14.25 | 14.25 | -0.51 (-3.46%) | 8,212,100 |
| 12 Dec 2023 | CNY | 14.59 | 15.1 | 14.42 | 14.76 | 14.76 | +0.09 (+0.61%) | 12,057,180 |
| 11 Dec 2023 | CNY | 14 | 14.68 | 13.88 | 14.67 | 14.67 | +0.19 (+1.31%) | 13,717,758 |
| 8 Dec 2023 | CNY | 13.84 | 15.29 | 13.74 | 14.48 | 14.48 | +0.48 (+3.43%) | 20,622,060 |
| 7 Dec 2023 | CNY | 14.15 | 14.15 | 13.7 | 14 | 14 | -0.15 (-1.06%) | 10,948,695 |
| 6 Dec 2023 | CNY | 14.73 | 14.73 | 14.05 | 14.15 | 14.15 | -0.54 (-3.68%) | 19,701,302 |
| 5 Dec 2023 | CNY | 13.35 | 14.69 | 13.34 | 14.69 | 14.69 | +1.34 (+10.04%) | 9,315,181 |
| 4 Dec 2023 | CNY | 13.71 | 13.71 | 13.34 | 13.35 | 13.35 | -0.29 (-2.13%) | 2,804,880 |
| 1 Dec 2023 | CNY | 13.54 | 13.86 | 13.44 | 13.64 | 13.64 | +0.1 (+0.74%) | 4,150,655 |
| 30 Nov 2023 | CNY | 13.46 | 13.63 | 13.33 | 13.54 | 13.54 | +0.03 (+0.22%) | 2,194,700 |
| 29 Nov 2023 | CNY | 13.47 | 13.65 | 13.39 | 13.51 | 13.51 | +0.04 (+0.30%) | 1,840,156 |
| 28 Nov 2023 | CNY | 13.31 | 13.48 | 13.25 | 13.47 | 13.47 | +0.11 (+0.82%) | 1,407,074 |
| 27 Nov 2023 | CNY | 13.43 | 13.54 | 13.29 | 13.36 | 13.36 | -0.12 (-0.89%) | 1,510,600 |
| 24 Nov 2023 | CNY | 13.31 | 13.53 | 13.31 | 13.48 | 13.48 | +0.1 (+0.75%) | 1,658,780 |
| 23 Nov 2023 | CNY | 13.44 | 13.49 | 13.31 | 13.38 | 13.38 | -0.06 (-0.45%) | 1,576,680 |
| 22 Nov 2023 | CNY | 13.45 | 13.59 | 13.39 | 13.44 | 13.44 | +0.01 (+0.07%) | 1,626,600 |
| 21 Nov 2023 | CNY | 13.45 | 13.51 | 13.37 | 13.43 | 13.43 | +0.01 (+0.07%) | 1,118,942 |
| 20 Nov 2023 | CNY | 13.36 | 13.45 | 13.29 | 13.42 | 13.42 | +0.11 (+0.83%) | 1,367,000 |
| 17 Nov 2023 | CNY | 13.19 | 13.35 | 13.18 | 13.31 | 13.31 | +0.06 (+0.45%) | 1,016,042 |
| 16 Nov 2023 | CNY | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | -0.19 (-1.41%) | 1,370,600 |
| 15 Nov 2023 | CNY | 13.34 | 13.55 | 13.26 | 13.44 | 13.44 | +0.15 (+1.13%) | 2,106,500 |
| 14 Nov 2023 | CNY | 13.27 | 13.36 | 13.22 | 13.29 | 13.29 | +0.02 (+0.15%) | 1,335,532 |
| 13 Nov 2023 | CNY | 13.21 | 13.27 | 13.17 | 13.27 | 13.27 | +0.06 (+0.45%) | 1,000,500 |
