| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 14.01 | 14.08 | 13.7 | 14.02 | 14.02 | -0.01 (-0.07%) | 3,249,062 |
| 20 Dec 2023 | CNY | 14.28 | 14.31 | 14.03 | 14.03 | 14.03 | -0.19 (-1.34%) | 2,681,800 |
| 19 Dec 2023 | CNY | 14.3 | 14.42 | 14.1 | 14.22 | 14.22 | -0.17 (-1.18%) | 3,348,250 |
| 18 Dec 2023 | CNY | 14.42 | 14.56 | 14.25 | 14.39 | 14.39 | -0.05 (-0.35%) | 3,752,500 |
| 15 Dec 2023 | CNY | 14.56 | 14.64 | 14.41 | 14.44 | 14.44 | -0.03 (-0.21%) | 2,886,600 |
| 14 Dec 2023 | CNY | 14.77 | 14.83 | 14.4 | 14.47 | 14.47 | -0.17 (-1.16%) | 4,131,000 |
| 13 Dec 2023 | CNY | 14.68 | 14.99 | 14.58 | 14.64 | 14.64 | -0.04 (-0.27%) | 4,032,000 |
| 12 Dec 2023 | CNY | 14.73 | 14.84 | 14.62 | 14.68 | 14.68 | -0.12 (-0.81%) | 3,802,002 |
| 11 Dec 2023 | CNY | 14.68 | 14.83 | 14.52 | 14.8 | 14.8 | +0.09 (+0.61%) | 4,012,100 |
| 8 Dec 2023 | CNY | 15 | 15.09 | 14.69 | 14.71 | 14.71 | -0.33 (-2.19%) | 6,747,116 |
| 7 Dec 2023 | CNY | 14.98 | 15.13 | 14.67 | 15.04 | 15.04 | -0.02 (-0.13%) | 6,195,453 |
| 6 Dec 2023 | CNY | 14.93 | 15.22 | 14.84 | 15.06 | 15.06 | +0.13 (+0.87%) | 6,065,504 |
| 5 Dec 2023 | CNY | 15.02 | 15.19 | 14.75 | 14.93 | 14.93 | -0.14 (-0.93%) | 6,058,300 |
| 4 Dec 2023 | CNY | 14.91 | 15.23 | 14.84 | 15.07 | 15.07 | +0.32 (+2.17%) | 7,716,678 |
| 1 Dec 2023 | CNY | 14.7 | 14.8 | 14.6 | 14.75 | 14.75 | +0.04 (+0.27%) | 3,840,330 |
| 30 Nov 2023 | CNY | 14.96 | 15.06 | 14.64 | 14.71 | 14.71 | -0.33 (-2.19%) | 4,578,578 |
| 29 Nov 2023 | CNY | 15.15 | 15.21 | 14.98 | 15.04 | 15.04 | -0.07 (-0.46%) | 3,316,510 |
| 28 Nov 2023 | CNY | 15.1 | 15.16 | 14.96 | 15.11 | 15.11 | -0.07 (-0.46%) | 2,657,264 |
| 27 Nov 2023 | CNY | 14.93 | 15.37 | 14.88 | 15.18 | 15.18 | +0.18 (+1.20%) | 4,567,100 |
| 24 Nov 2023 | CNY | 15.16 | 15.16 | 14.74 | 15 | 15 | -0.21 (-1.38%) | 5,267,702 |
| 23 Nov 2023 | CNY | 15.01 | 15.24 | 14.93 | 15.21 | 15.21 | +0.19 (+1.26%) | 3,546,400 |
| 22 Nov 2023 | CNY | 15.24 | 15.31 | 15 | 15.02 | 15.02 | -0.24 (-1.57%) | 4,697,800 |
| 21 Nov 2023 | CNY | 15.49 | 15.5 | 15.12 | 15.26 | 15.26 | -0.12 (-0.78%) | 4,896,900 |
| 20 Nov 2023 | CNY | 15.13 | 15.59 | 15.04 | 15.38 | 15.38 | +0.34 (+2.26%) | 7,817,845 |
| 17 Nov 2023 | CNY | 14.93 | 15.06 | 14.8 | 15.04 | 15.04 | +0.07 (+0.47%) | 3,052,100 |
| 16 Nov 2023 | CNY | 15.14 | 15.2 | 14.9 | 14.97 | 14.97 | -0.2 (-1.32%) | 4,517,600 |
| 15 Nov 2023 | CNY | 15.4 | 15.48 | 14.96 | 15.17 | 15.17 | -0.18 (-1.17%) | 9,045,542 |
| 14 Nov 2023 | CNY | 14.99 | 15.65 | 14.93 | 15.35 | 15.35 | +0.36 (+2.40%) | 13,513,032 |
| 13 Nov 2023 | CNY | 14.64 | 15.04 | 14.57 | 14.99 | 14.99 | +0.35 (+2.39%) | 6,864,546 |
| 10 Nov 2023 | CNY | 14.85 | 14.85 | 14.6 | 14.64 | 14.64 | -0.15 (-1.01%) | 3,217,440 |
