| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 13.87 | 13.97 | 13.75 | 13.82 | 13.82 | -0.05 (-0.36%) | 2,006,826 |
| 21 Dec 2023 | CNY | 13.82 | 13.92 | 13.63 | 13.87 | 13.87 | +0.03 (+0.22%) | 2,268,004 |
| 20 Dec 2023 | CNY | 13.76 | 14 | 13.73 | 13.84 | 13.84 | +0.06 (+0.44%) | 1,698,121 |
| 19 Dec 2023 | CNY | 13.91 | 13.91 | 13.72 | 13.78 | 13.78 | -0.1 (-0.72%) | 1,481,969 |
| 18 Dec 2023 | CNY | 13.99 | 13.99 | 13.85 | 13.88 | 13.88 | -0.1 (-0.72%) | 1,298,737 |
| 15 Dec 2023 | CNY | 14.18 | 14.19 | 13.93 | 13.98 | 13.98 | -0.14 (-0.99%) | 1,485,980 |
| 14 Dec 2023 | CNY | 14.11 | 14.18 | 13.9 | 14.12 | 14.12 | +0.08 (+0.57%) | 1,672,590 |
| 13 Dec 2023 | CNY | 13.93 | 14.13 | 13.91 | 14.04 | 14.04 | +0.11 (+0.79%) | 2,142,195 |
| 12 Dec 2023 | CNY | 13.85 | 13.93 | 13.75 | 13.93 | 13.93 | +0.08 (+0.58%) | 1,971,440 |
| 11 Dec 2023 | CNY | 13.85 | 13.88 | 13.62 | 13.85 | 13.85 | -0.01 (-0.07%) | 2,067,311 |
| 8 Dec 2023 | CNY | 13.98 | 14.07 | 13.84 | 13.86 | 13.86 | -0.09 (-0.65%) | 3,158,025 |
| 7 Dec 2023 | CNY | 13.95 | 14.06 | 13.89 | 13.95 | 13.95 | -0.02 (-0.14%) | 1,897,511 |
| 6 Dec 2023 | CNY | 14 | 14.09 | 13.87 | 13.97 | 13.97 | -0.04 (-0.29%) | 2,093,997 |
| 5 Dec 2023 | CNY | 14.1 | 14.25 | 14 | 14.01 | 14.01 | -0.07 (-0.50%) | 2,090,394 |
| 4 Dec 2023 | CNY | 14.15 | 14.15 | 13.95 | 14.08 | 14.08 | +0.01 (+0.07%) | 1,531,560 |
| 1 Dec 2023 | CNY | 14.06 | 14.12 | 13.94 | 14.07 | 14.07 | +0.02 (+0.14%) | 1,139,556 |
| 30 Nov 2023 | CNY | 13.97 | 14.09 | 13.94 | 14.05 | 14.05 | +0.1 (+0.72%) | 1,180,295 |
| 29 Nov 2023 | CNY | 14.06 | 14.12 | 13.93 | 13.95 | 13.95 | -0.14 (-0.99%) | 1,148,926 |
| 28 Nov 2023 | CNY | 14.03 | 14.1 | 13.87 | 14.09 | 14.09 | +0.05 (+0.36%) | 2,063,446 |
| 27 Nov 2023 | CNY | 14.09 | 14.1 | 13.91 | 14.04 | 14.04 | -0.01 (-0.07%) | 1,449,523 |
| 24 Nov 2023 | CNY | 14.17 | 14.18 | 14.03 | 14.05 | 14.05 | -0.05 (-0.35%) | 1,320,847 |
| 23 Nov 2023 | CNY | 13.99 | 14.15 | 13.98 | 14.1 | 14.1 | +0.08 (+0.57%) | 1,722,754 |
| 22 Nov 2023 | CNY | 14.09 | 14.16 | 14.02 | 14.02 | 14.02 | -0.02 (-0.14%) | 1,114,980 |
| 21 Nov 2023 | CNY | 14.15 | 14.18 | 14.03 | 14.04 | 14.04 | -0.06 (-0.43%) | 1,565,080 |
| 20 Nov 2023 | CNY | 14.12 | 14.2 | 14.08 | 14.1 | 14.1 | -0.03 (-0.21%) | 1,602,089 |
| 17 Nov 2023 | CNY | 14.12 | 14.15 | 14.01 | 14.13 | 14.13 | +0.02 (+0.14%) | 1,386,580 |
| 16 Nov 2023 | CNY | 14.11 | 14.19 | 14.05 | 14.11 | 14.11 | -0.02 (-0.14%) | 1,173,142 |
| 15 Nov 2023 | CNY | 14.15 | 14.21 | 14.06 | 14.13 | 14.13 | +0.04 (+0.28%) | 2,139,900 |
| 14 Nov 2023 | CNY | 14.17 | 14.27 | 14.09 | 14.09 | 14.09 | -0.06 (-0.42%) | 1,958,860 |
| 13 Nov 2023 | CNY | 14.19 | 14.28 | 14.03 | 14.15 | 14.15 | -0.05 (-0.35%) | 1,735,485 |
