| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 15.48 | 15.59 | 14.84 | 14.91 | 14.91 | -0.74 (-4.73%) | 27,594,841 |
| 13 Dec 2023 | CNY | 15.72 | 16.46 | 15.51 | 15.65 | 15.65 | -0.32 (-2.00%) | 38,182,305 |
| 12 Dec 2023 | CNY | 15.37 | 16.17 | 15.15 | 15.97 | 15.97 | +0.64 (+4.17%) | 28,975,281 |
| 11 Dec 2023 | CNY | 15.22 | 15.98 | 14.87 | 15.33 | 15.33 | +0.27 (+1.79%) | 26,918,718 |
| 8 Dec 2023 | CNY | 14.65 | 15.34 | 14.54 | 15.06 | 15.06 | +0.36 (+2.45%) | 21,427,077 |
| 7 Dec 2023 | CNY | 14.65 | 14.89 | 14.33 | 14.7 | 14.7 | +0.4 (+2.80%) | 15,179,849 |
| 6 Dec 2023 | CNY | 14.15 | 14.67 | 14.11 | 14.3 | 14.3 | +0.02 (+0.14%) | 9,789,401 |
| 5 Dec 2023 | CNY | 14.75 | 15 | 14.28 | 14.28 | 14.28 | -0.6 (-4.03%) | 14,434,750 |
| 4 Dec 2023 | CNY | 14.56 | 15.38 | 14.26 | 14.88 | 14.88 | +0.72 (+5.08%) | 22,458,572 |
| 1 Dec 2023 | CNY | 14.05 | 14.28 | 13.76 | 14.16 | 14.16 | +0.14 (+1.00%) | 9,514,669 |
| 30 Nov 2023 | CNY | 14.55 | 14.67 | 13.78 | 14.02 | 14.02 | -0.15 (-1.06%) | 11,375,264 |
| 29 Nov 2023 | CNY | 14.16 | 14.68 | 14.1 | 14.17 | 14.17 | +0.04 (+0.28%) | 10,980,134 |
| 28 Nov 2023 | CNY | 14 | 14.32 | 13.91 | 14.13 | 14.13 | +0.15 (+1.07%) | 8,184,433 |
| 27 Nov 2023 | CNY | 13.85 | 14.13 | 13.73 | 13.98 | 13.98 | +0.09 (+0.65%) | 6,777,500 |
| 24 Nov 2023 | CNY | 14.18 | 14.2 | 13.83 | 13.89 | 13.89 | -0.29 (-2.05%) | 7,581,036 |
| 23 Nov 2023 | CNY | 14.1 | 14.24 | 13.98 | 14.18 | 14.18 | +0.08 (+0.57%) | 8,700,963 |
| 22 Nov 2023 | CNY | 14.36 | 14.69 | 13.9 | 14.1 | 14.1 | -0.44 (-3.03%) | 17,503,961 |
| 21 Nov 2023 | CNY | 15 | 15 | 14.5 | 14.54 | 14.54 | -0.54 (-3.58%) | 15,968,269 |
| 20 Nov 2023 | CNY | 14.89 | 15.48 | 14.78 | 15.08 | 15.08 | +0.37 (+2.52%) | 20,745,864 |
| 17 Nov 2023 | CNY | 14.45 | 14.88 | 14.45 | 14.71 | 14.71 | +0.05 (+0.34%) | 9,512,648 |
| 16 Nov 2023 | CNY | 14.79 | 14.92 | 14.54 | 14.66 | 14.66 | -0.2 (-1.35%) | 9,502,302 |
| 15 Nov 2023 | CNY | 14.89 | 15.1 | 14.68 | 14.86 | 14.86 | +0.12 (+0.81%) | 13,128,871 |
| 14 Nov 2023 | CNY | 14.8 | 14.98 | 14.45 | 14.74 | 14.74 | -0.07 (-0.47%) | 19,105,101 |
| 13 Nov 2023 | CNY | 14 | 15.16 | 13.9 | 14.81 | 14.81 | +0.58 (+4.08%) | 29,208,938 |
| 10 Nov 2023 | CNY | 13.69 | 14.3 | 13.59 | 14.23 | 14.23 | +0.45 (+3.27%) | 23,098,219 |
| 9 Nov 2023 | CNY | 13.7 | 14.21 | 13.47 | 13.78 | 13.78 | -0.01 (-0.07%) | 18,657,285 |
| 8 Nov 2023 | CNY | 14.12 | 14.5 | 13.62 | 13.79 | 13.79 | +0.07 (+0.51%) | 24,595,194 |
| 7 Nov 2023 | CNY | 13.66 | 13.9 | 13.65 | 13.72 | 13.72 | -0.18 (-1.29%) | 18,138,162 |
| 6 Nov 2023 | CNY | 13.45 | 14.38 | 13.21 | 13.9 | 13.9 | +0.45 (+3.35%) | 42,216,842 |
| 3 Nov 2023 | CNY | 13.45 | 13.45 | 13.3 | 13.45 | 13.45 | +1.22 (+9.98%) | 24,396,370 |
