| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 13.9 | 14.09 | 13.85 | 14.01 | 14.01 | +0.1 (+0.72%) | 4,990,409 |
| 26 Dec 2023 | CNY | 14.16 | 14.17 | 13.81 | 13.91 | 13.91 | -0.26 (-1.83%) | 4,197,599 |
| 25 Dec 2023 | CNY | 14.12 | 14.19 | 13.96 | 14.17 | 14.17 | -0.02 (-0.14%) | 3,336,600 |
| 22 Dec 2023 | CNY | 14.17 | 14.37 | 14.09 | 14.19 | 14.19 | -0.03 (-0.21%) | 5,989,188 |
| 21 Dec 2023 | CNY | 13.92 | 14.31 | 13.76 | 14.22 | 14.22 | +0.29 (+2.08%) | 7,504,154 |
| 20 Dec 2023 | CNY | 14.11 | 14.23 | 13.9 | 13.93 | 13.93 | -0.18 (-1.28%) | 4,725,741 |
| 19 Dec 2023 | CNY | 13.81 | 14.12 | 13.76 | 14.11 | 14.11 | +0.23 (+1.66%) | 7,222,067 |
| 18 Dec 2023 | CNY | 13.94 | 14.06 | 13.84 | 13.88 | 13.88 | -0.11 (-0.79%) | 4,727,217 |
| 15 Dec 2023 | CNY | 14.25 | 14.29 | 13.95 | 13.99 | 13.99 | -0.31 (-2.17%) | 8,347,814 |
| 14 Dec 2023 | CNY | 13.92 | 14.39 | 13.82 | 14.3 | 14.3 | +0.36 (+2.58%) | 13,679,585 |
| 13 Dec 2023 | CNY | 13.35 | 14.15 | 13.31 | 13.94 | 13.94 | +0.58 (+4.34%) | 15,102,104 |
| 12 Dec 2023 | CNY | 13.42 | 13.45 | 13.28 | 13.36 | 13.36 | -0.04 (-0.30%) | 4,252,277 |
| 11 Dec 2023 | CNY | 13 | 13.42 | 12.87 | 13.4 | 13.4 | +0.46 (+3.55%) | 9,213,094 |
| 8 Dec 2023 | CNY | 13.06 | 13.24 | 12.93 | 12.94 | 12.94 | -0.09 (-0.69%) | 4,977,201 |
| 7 Dec 2023 | CNY | 13.1 | 13.13 | 12.9 | 13.03 | 13.03 | -0.07 (-0.53%) | 4,698,967 |
| 6 Dec 2023 | CNY | 13.2 | 13.35 | 13.05 | 13.1 | 13.1 | -0.15 (-1.13%) | 4,949,200 |
| 5 Dec 2023 | CNY | 13.5 | 13.51 | 13.25 | 13.25 | 13.25 | -0.27 (-2.00%) | 6,279,050 |
| 4 Dec 2023 | CNY | 13.53 | 13.62 | 13.4 | 13.52 | 13.52 | +0.03 (+0.22%) | 7,427,222 |
| 1 Dec 2023 | CNY | 13.43 | 13.55 | 13.2 | 13.49 | 13.49 | +0.03 (+0.22%) | 8,317,397 |
| 30 Nov 2023 | CNY | 13.4 | 13.5 | 13.25 | 13.46 | 13.46 | +0.07 (+0.52%) | 6,789,951 |
| 29 Nov 2023 | CNY | 13.24 | 13.56 | 13.12 | 13.39 | 13.39 | +0.12 (+0.90%) | 10,555,591 |
| 28 Nov 2023 | CNY | 13.31 | 13.4 | 13.12 | 13.27 | 13.27 | -0.05 (-0.38%) | 10,138,375 |
| 27 Nov 2023 | CNY | 12.97 | 13.42 | 12.86 | 13.32 | 13.32 | +0.74 (+5.88%) | 24,610,418 |
| 24 Nov 2023 | CNY | 12.88 | 12.91 | 12.53 | 12.58 | 12.58 | -0.29 (-2.25%) | 6,441,413 |
| 23 Nov 2023 | CNY | 12.62 | 12.95 | 12.57 | 12.87 | 12.87 | +0.19 (+1.50%) | 7,402,000 |
| 22 Nov 2023 | CNY | 12.9 | 12.96 | 12.64 | 12.68 | 12.68 | -0.28 (-2.16%) | 6,873,934 |
| 21 Nov 2023 | CNY | 13.09 | 13.15 | 12.8 | 12.96 | 12.96 | -0.04 (-0.31%) | 9,976,411 |
| 20 Nov 2023 | CNY | 12.74 | 13.03 | 12.73 | 13 | 13 | +0.29 (+2.28%) | 9,120,217 |
| 17 Nov 2023 | CNY | 12.55 | 12.74 | 12.53 | 12.71 | 12.71 | +0.12 (+0.95%) | 6,410,650 |
| 16 Nov 2023 | CNY | 12.65 | 12.76 | 12.54 | 12.59 | 12.59 | -0.07 (-0.55%) | 5,890,700 |
