| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 13.76 | 13.95 | 13.6 | 13.81 | 13.81 | +0.05 (+0.36%) | 1,710,624 |
| 20 Dec 2023 | CNY | 14.03 | 14.08 | 13.7 | 13.76 | 13.76 | -0.25 (-1.78%) | 1,713,500 |
| 19 Dec 2023 | CNY | 14.13 | 14.19 | 13.88 | 14.01 | 14.01 | -0.16 (-1.13%) | 1,835,000 |
| 18 Dec 2023 | CNY | 14.38 | 14.38 | 14.11 | 14.17 | 14.17 | -0.19 (-1.32%) | 1,620,200 |
| 15 Dec 2023 | CNY | 14.43 | 14.56 | 14.3 | 14.36 | 14.36 | 0.0 (0.0%) | 1,820,000 |
| 14 Dec 2023 | CNY | 14.42 | 14.61 | 14.35 | 14.36 | 14.36 | -0.04 (-0.28%) | 1,376,400 |
| 13 Dec 2023 | CNY | 14.61 | 14.61 | 14.33 | 14.4 | 14.4 | -0.19 (-1.30%) | 1,770,000 |
| 12 Dec 2023 | CNY | 14.59 | 14.73 | 14.46 | 14.59 | 14.59 | 0.0 (0.0%) | 1,920,551 |
| 11 Dec 2023 | CNY | 14.47 | 14.7 | 14.24 | 14.59 | 14.59 | +0.11 (+0.76%) | 2,474,710 |
| 8 Dec 2023 | CNY | 14.77 | 14.8 | 14.45 | 14.48 | 14.48 | -0.29 (-1.96%) | 2,451,930 |
| 7 Dec 2023 | CNY | 14.76 | 14.82 | 14.56 | 14.77 | 14.77 | -0.06 (-0.40%) | 1,797,110 |
| 6 Dec 2023 | CNY | 14.85 | 15.18 | 14.75 | 14.83 | 14.83 | -0.05 (-0.34%) | 1,765,230 |
| 5 Dec 2023 | CNY | 14.99 | 15.07 | 14.82 | 14.88 | 14.88 | -0.14 (-0.93%) | 1,601,100 |
| 4 Dec 2023 | CNY | 15.11 | 15.18 | 14.94 | 15.02 | 15.02 | -0.06 (-0.40%) | 1,887,384 |
| 1 Dec 2023 | CNY | 15.88 | 15.88 | 14.95 | 15.08 | 15.08 | -0.32 (-2.08%) | 3,241,431 |
| 30 Nov 2023 | CNY | 15.44 | 15.52 | 15.25 | 15.4 | 15.4 | -0.04 (-0.26%) | 1,353,500 |
| 29 Nov 2023 | CNY | 15.49 | 15.59 | 15.4 | 15.44 | 15.44 | -0.12 (-0.77%) | 855,560 |
| 28 Nov 2023 | CNY | 15.5 | 15.59 | 15.32 | 15.56 | 15.56 | +0.04 (+0.26%) | 959,042 |
| 27 Nov 2023 | CNY | 15.59 | 15.59 | 15.4 | 15.52 | 15.52 | +0.01 (+0.06%) | 1,486,540 |
| 24 Nov 2023 | CNY | 15.82 | 15.82 | 15.46 | 15.51 | 15.51 | -0.24 (-1.52%) | 1,677,407 |
| 23 Nov 2023 | CNY | 15.79 | 15.87 | 15.65 | 15.75 | 15.75 | -0.04 (-0.25%) | 1,481,600 |
| 22 Nov 2023 | CNY | 15.93 | 16.06 | 15.76 | 15.79 | 15.79 | -0.14 (-0.88%) | 1,306,380 |
| 21 Nov 2023 | CNY | 15.78 | 16.17 | 15.75 | 15.93 | 15.93 | +0.13 (+0.82%) | 2,810,480 |
| 20 Nov 2023 | CNY | 15.53 | 15.85 | 15.3 | 15.8 | 15.8 | +0.36 (+2.33%) | 2,487,600 |
| 17 Nov 2023 | CNY | 15.31 | 15.46 | 15.15 | 15.44 | 15.44 | +0.15 (+0.98%) | 1,099,420 |
| 16 Nov 2023 | CNY | 15.58 | 15.58 | 15.21 | 15.29 | 15.29 | -0.26 (-1.67%) | 1,184,800 |
| 15 Nov 2023 | CNY | 15.6 | 15.67 | 15.48 | 15.55 | 15.55 | +0.13 (+0.84%) | 1,355,303 |
| 14 Nov 2023 | CNY | 15.55 | 15.55 | 15.32 | 15.42 | 15.42 | +0.01 (+0.06%) | 1,274,250 |
| 13 Nov 2023 | CNY | 15.49 | 15.73 | 15.23 | 15.41 | 15.41 | -0.09 (-0.58%) | 1,067,180 |
| 10 Nov 2023 | CNY | 15.49 | 15.54 | 15.32 | 15.5 | 15.5 | -0.03 (-0.19%) | 1,044,580 |
