| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.95 | 12.95 | 12.7 | 12.77 | 12.77 | -0.2 (-1.54%) | 9,375,163 |
| 25 Dec 2023 | CNY | 12.85 | 13.05 | 12.79 | 12.97 | 12.97 | +0.12 (+0.93%) | 10,446,300 |
| 22 Dec 2023 | CNY | 12.68 | 12.99 | 12.49 | 12.85 | 12.85 | +0.16 (+1.26%) | 14,472,071 |
| 21 Dec 2023 | CNY | 12.41 | 12.74 | 12.36 | 12.69 | 12.69 | +0.24 (+1.93%) | 11,763,650 |
| 20 Dec 2023 | CNY | 12.56 | 12.63 | 12.45 | 12.45 | 12.45 | -0.11 (-0.88%) | 5,398,553 |
| 19 Dec 2023 | CNY | 12.51 | 12.65 | 12.47 | 12.56 | 12.56 | +0.01 (+0.08%) | 6,406,657 |
| 18 Dec 2023 | CNY | 12.78 | 12.79 | 12.5 | 12.55 | 12.55 | -0.28 (-2.18%) | 10,134,131 |
| 15 Dec 2023 | CNY | 12.9 | 13.04 | 12.78 | 12.83 | 12.83 | -0.06 (-0.47%) | 8,193,641 |
| 14 Dec 2023 | CNY | 12.97 | 13.13 | 12.86 | 12.89 | 12.89 | -0.06 (-0.46%) | 7,173,345 |
| 13 Dec 2023 | CNY | 13.13 | 13.13 | 12.95 | 12.95 | 12.95 | -0.22 (-1.67%) | 8,280,600 |
| 12 Dec 2023 | CNY | 13.17 | 13.27 | 13.13 | 13.17 | 13.17 | -0.06 (-0.45%) | 6,639,800 |
| 11 Dec 2023 | CNY | 13.09 | 13.28 | 12.84 | 13.23 | 13.23 | +0.07 (+0.53%) | 13,028,273 |
| 8 Dec 2023 | CNY | 13.2 | 13.32 | 13.02 | 13.16 | 13.16 | +0.04 (+0.30%) | 13,732,295 |
| 7 Dec 2023 | CNY | 13.2 | 13.2 | 13 | 13.12 | 13.12 | -0.08 (-0.61%) | 10,540,666 |
| 6 Dec 2023 | CNY | 13.03 | 13.34 | 12.96 | 13.2 | 13.2 | +0.17 (+1.30%) | 11,518,004 |
| 5 Dec 2023 | CNY | 13.29 | 13.33 | 13.03 | 13.03 | 13.03 | -0.25 (-1.88%) | 9,888,236 |
| 4 Dec 2023 | CNY | 13.48 | 13.5 | 13.28 | 13.28 | 13.28 | -0.2 (-1.48%) | 11,644,499 |
| 1 Dec 2023 | CNY | 13.48 | 13.55 | 13.39 | 13.48 | 13.48 | -0.05 (-0.37%) | 8,563,604 |
| 30 Nov 2023 | CNY | 13.64 | 13.65 | 13.37 | 13.53 | 13.53 | -0.08 (-0.59%) | 9,799,707 |
| 29 Nov 2023 | CNY | 13.65 | 13.77 | 13.53 | 13.61 | 13.61 | -0.16 (-1.16%) | 11,607,435 |
| 28 Nov 2023 | CNY | 13.39 | 13.8 | 13.36 | 13.77 | 13.77 | +0.46 (+3.46%) | 27,646,697 |
| 27 Nov 2023 | CNY | 13.82 | 13.87 | 13.01 | 13.31 | 13.31 | -1.09 (-7.57%) | 37,179,159 |
| 24 Nov 2023 | CNY | 14.63 | 14.67 | 14.37 | 14.4 | 14.4 | -0.27 (-1.84%) | 7,784,704 |
| 23 Nov 2023 | CNY | 14.44 | 14.69 | 14.42 | 14.67 | 14.67 | +0.19 (+1.31%) | 6,922,862 |
| 22 Nov 2023 | CNY | 14.72 | 14.81 | 14.48 | 14.48 | 14.48 | -0.28 (-1.90%) | 9,118,670 |
| 21 Nov 2023 | CNY | 15.01 | 15.04 | 14.75 | 14.76 | 14.76 | -0.22 (-1.47%) | 10,034,740 |
| 20 Nov 2023 | CNY | 14.84 | 15.01 | 14.7 | 14.98 | 14.98 | +0.14 (+0.94%) | 9,543,442 |
| 17 Nov 2023 | CNY | 14.8 | 14.99 | 14.75 | 14.84 | 14.84 | -0.05 (-0.34%) | 11,175,648 |
| 16 Nov 2023 | CNY | 15.18 | 15.18 | 14.88 | 14.89 | 14.89 | -0.29 (-1.91%) | 10,889,874 |
| 15 Nov 2023 | CNY | 15.14 | 15.25 | 15.11 | 15.18 | 15.18 | +0.11 (+0.73%) | 11,360,608 |
