| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 14.1 | 14.18 | 13.92 | 13.94 | 13.94 | -0.09 (-0.64%) | 4,985,900 |
| 13 Dec 2023 | CNY | 14.29 | 14.3 | 14.02 | 14.03 | 14.03 | -0.27 (-1.89%) | 5,510,816 |
| 12 Dec 2023 | CNY | 14.42 | 14.51 | 14.21 | 14.3 | 14.3 | -0.16 (-1.11%) | 6,296,419 |
| 11 Dec 2023 | CNY | 14.16 | 14.49 | 14.02 | 14.46 | 14.46 | +0.15 (+1.05%) | 5,726,472 |
| 8 Dec 2023 | CNY | 14.88 | 14.98 | 14.3 | 14.31 | 14.31 | -0.39 (-2.65%) | 9,758,190 |
| 7 Dec 2023 | CNY | 14.51 | 14.74 | 14.36 | 14.7 | 14.7 | +0.12 (+0.82%) | 7,355,460 |
| 6 Dec 2023 | CNY | 14.37 | 14.65 | 14.28 | 14.58 | 14.58 | +0.13 (+0.90%) | 10,047,598 |
| 5 Dec 2023 | CNY | 14.3 | 14.64 | 14.23 | 14.45 | 14.45 | +0.03 (+0.21%) | 15,341,535 |
| 4 Dec 2023 | CNY | 15.77 | 15.8 | 14.41 | 14.42 | 14.42 | -1.59 (-9.93%) | 34,940,953 |
| 1 Dec 2023 | CNY | 16.28 | 16.35 | 15.86 | 16.01 | 16.01 | -0.37 (-2.26%) | 10,674,065 |
| 30 Nov 2023 | CNY | 16.46 | 16.56 | 16.2 | 16.38 | 16.38 | -0.2 (-1.21%) | 7,762,600 |
| 29 Nov 2023 | CNY | 16.58 | 16.88 | 16.46 | 16.58 | 16.58 | -0.11 (-0.66%) | 10,765,320 |
| 28 Nov 2023 | CNY | 16.5 | 16.79 | 16.3 | 16.69 | 16.69 | +0.24 (+1.46%) | 16,325,783 |
| 27 Nov 2023 | CNY | 15.78 | 16.89 | 15.71 | 16.45 | 16.45 | +0.99 (+6.40%) | 27,591,530 |
| 24 Nov 2023 | CNY | 15.15 | 15.51 | 15.15 | 15.46 | 15.46 | +0.24 (+1.58%) | 10,273,656 |
| 23 Nov 2023 | CNY | 15.03 | 15.26 | 15 | 15.22 | 15.22 | +0.18 (+1.20%) | 4,382,014 |
| 22 Nov 2023 | CNY | 15.14 | 15.18 | 15.03 | 15.04 | 15.04 | -0.05 (-0.33%) | 3,238,400 |
| 21 Nov 2023 | CNY | 15.33 | 15.33 | 15.05 | 15.09 | 15.09 | -0.21 (-1.37%) | 4,975,412 |
| 20 Nov 2023 | CNY | 15.02 | 15.3 | 14.9 | 15.3 | 15.3 | +0.28 (+1.86%) | 6,249,412 |
| 17 Nov 2023 | CNY | 15.07 | 15.13 | 14.86 | 15.02 | 15.02 | -0.07 (-0.46%) | 3,553,632 |
| 16 Nov 2023 | CNY | 15.11 | 15.45 | 15.02 | 15.09 | 15.09 | -0.04 (-0.26%) | 5,934,500 |
| 15 Nov 2023 | CNY | 15.24 | 15.26 | 15.03 | 15.13 | 15.13 | -0.06 (-0.39%) | 4,358,300 |
| 14 Nov 2023 | CNY | 14.87 | 15.22 | 14.86 | 15.19 | 15.19 | +0.25 (+1.67%) | 7,209,216 |
| 13 Nov 2023 | CNY | 14.9 | 14.94 | 14.64 | 14.94 | 14.94 | +0.04 (+0.27%) | 4,349,318 |
| 10 Nov 2023 | CNY | 14.91 | 15.14 | 14.85 | 14.9 | 14.9 | -0.01 (-0.07%) | 4,497,875 |
| 9 Nov 2023 | CNY | 14.9 | 15.05 | 14.86 | 14.91 | 14.91 | -0.07 (-0.47%) | 2,762,276 |
| 8 Nov 2023 | CNY | 15.06 | 15.19 | 14.83 | 14.98 | 14.98 | -0.16 (-1.06%) | 5,792,000 |
| 7 Nov 2023 | CNY | 15.11 | 15.25 | 15.02 | 15.14 | 15.14 | -0.02 (-0.13%) | 4,271,802 |
| 6 Nov 2023 | CNY | 15.01 | 15.19 | 14.83 | 15.16 | 15.16 | +0.13 (+0.86%) | 5,443,002 |
| 3 Nov 2023 | CNY | 14.74 | 15.04 | 14.72 | 15.03 | 15.03 | +0.23 (+1.55%) | 3,893,505 |
