| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 14.85 | 15.1 | 14.84 | 15.08 | 15.08 | +0.16 (+1.07%) | 1,865,201 |
| 11 Dec 2023 | CNY | 14.87 | 14.94 | 14.63 | 14.92 | 14.92 | +0.04 (+0.27%) | 3,830,558 |
| 8 Dec 2023 | CNY | 15.09 | 15.29 | 14.86 | 14.88 | 14.88 | -0.21 (-1.39%) | 4,814,745 |
| 7 Dec 2023 | CNY | 15.53 | 15.57 | 15.06 | 15.09 | 15.09 | -0.48 (-3.08%) | 3,932,845 |
| 6 Dec 2023 | CNY | 15.66 | 15.73 | 15.55 | 15.57 | 15.57 | -0.13 (-0.83%) | 1,802,666 |
| 5 Dec 2023 | CNY | 15.8 | 15.94 | 15.68 | 15.7 | 15.7 | -0.1 (-0.63%) | 3,213,300 |
| 4 Dec 2023 | CNY | 15.25 | 15.92 | 15.21 | 15.8 | 15.8 | +0.54 (+3.54%) | 6,630,271 |
| 1 Dec 2023 | CNY | 15.13 | 15.33 | 15.07 | 15.26 | 15.26 | +0.11 (+0.73%) | 1,744,759 |
| 30 Nov 2023 | CNY | 15.15 | 15.25 | 15.03 | 15.15 | 15.15 | 0.0 (0.0%) | 1,487,951 |
| 29 Nov 2023 | CNY | 15.17 | 15.19 | 15.06 | 15.15 | 15.15 | +0.01 (+0.07%) | 1,573,900 |
| 28 Nov 2023 | CNY | 15.05 | 15.15 | 14.96 | 15.14 | 15.14 | +0.12 (+0.80%) | 1,589,496 |
| 27 Nov 2023 | CNY | 15.04 | 15.06 | 14.87 | 15.02 | 15.02 | -0.03 (-0.20%) | 1,364,390 |
| 24 Nov 2023 | CNY | 15.07 | 15.07 | 14.95 | 15.05 | 15.05 | +0.01 (+0.07%) | 1,371,400 |
| 23 Nov 2023 | CNY | 14.96 | 15.07 | 14.88 | 15.04 | 15.04 | -0.08 (-0.53%) | 1,517,100 |
| 22 Nov 2023 | CNY | 15.24 | 15.25 | 15.07 | 15.12 | 15.12 | -0.1 (-0.66%) | 1,715,700 |
| 21 Nov 2023 | CNY | 15.23 | 15.27 | 15.14 | 15.22 | 15.22 | +0.1 (+0.66%) | 2,365,383 |
| 20 Nov 2023 | CNY | 15.04 | 15.15 | 15.02 | 15.12 | 15.12 | +0.07 (+0.47%) | 1,949,901 |
| 17 Nov 2023 | CNY | 15.07 | 15.1 | 14.96 | 15.05 | 15.05 | -0.02 (-0.13%) | 1,015,257 |
| 16 Nov 2023 | CNY | 15.16 | 15.17 | 15.04 | 15.07 | 15.07 | -0.07 (-0.46%) | 1,238,076 |
| 15 Nov 2023 | CNY | 15.2 | 15.21 | 15.05 | 15.14 | 15.14 | +0.07 (+0.46%) | 2,201,300 |
| 14 Nov 2023 | CNY | 14.95 | 15.08 | 14.92 | 15.07 | 15.07 | +0.14 (+0.94%) | 2,440,200 |
| 13 Nov 2023 | CNY | 14.89 | 14.97 | 14.86 | 14.93 | 14.93 | +0.02 (+0.13%) | 1,082,400 |
| 10 Nov 2023 | CNY | 15.08 | 15.14 | 14.85 | 14.91 | 14.91 | -0.17 (-1.13%) | 2,042,131 |
| 9 Nov 2023 | CNY | 15 | 15.25 | 14.94 | 15.08 | 15.08 | +0.1 (+0.67%) | 3,574,800 |
| 8 Nov 2023 | CNY | 15.08 | 15.13 | 14.91 | 14.98 | 14.98 | -0.02 (-0.13%) | 1,836,200 |
| 7 Nov 2023 | CNY | 15.03 | 15.05 | 14.92 | 15 | 15 | -0.01 (-0.07%) | 1,648,800 |
| 6 Nov 2023 | CNY | 14.95 | 15.02 | 14.93 | 15.01 | 15.01 | +0.13 (+0.87%) | 1,936,305 |
| 3 Nov 2023 | CNY | 14.81 | 14.97 | 14.74 | 14.88 | 14.88 | +0.07 (+0.47%) | 1,970,166 |
| 2 Nov 2023 | CNY | 14.89 | 14.93 | 14.79 | 14.81 | 14.81 | -0.05 (-0.34%) | 1,973,371 |
| 1 Nov 2023 | CNY | 14.9 | 14.95 | 14.83 | 14.86 | 14.86 | -0.02 (-0.13%) | 1,431,600 |
