| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 12.8 | 13.02 | 12.59 | 12.7 | 12.7 | -0.1 (-0.78%) | 7,629,700 |
| 15 Dec 2023 | CNY | 12.86 | 13.12 | 12.77 | 12.8 | 12.8 | -0.06 (-0.47%) | 5,874,600 |
| 14 Dec 2023 | CNY | 12.62 | 13.08 | 12.56 | 12.86 | 12.86 | +0.25 (+1.98%) | 10,233,500 |
| 13 Dec 2023 | CNY | 12.88 | 12.89 | 12.6 | 12.61 | 12.61 | -0.27 (-2.10%) | 6,532,450 |
| 12 Dec 2023 | CNY | 12.88 | 13.1 | 12.77 | 12.88 | 12.88 | +0.09 (+0.70%) | 7,557,850 |
| 11 Dec 2023 | CNY | 13.27 | 13.27 | 12.62 | 12.79 | 12.79 | -0.53 (-3.98%) | 15,366,700 |
| 8 Dec 2023 | CNY | 13.27 | 13.48 | 12.94 | 13.32 | 13.32 | 0.0 (0.0%) | 12,591,000 |
| 7 Dec 2023 | CNY | 13.39 | 13.44 | 13.16 | 13.32 | 13.32 | +0.01 (+0.08%) | 8,448,700 |
| 6 Dec 2023 | CNY | 13.11 | 13.44 | 13.02 | 13.31 | 13.31 | +0.21 (+1.60%) | 10,332,880 |
| 5 Dec 2023 | CNY | 13.41 | 13.48 | 13.02 | 13.1 | 13.1 | -0.3 (-2.24%) | 13,469,000 |
| 4 Dec 2023 | CNY | 13.37 | 13.84 | 13.35 | 13.4 | 13.4 | +0.11 (+0.83%) | 25,169,600 |
| 1 Dec 2023 | CNY | 12.84 | 13.48 | 12.42 | 13.29 | 13.29 | +0.69 (+5.48%) | 31,575,092 |
| 30 Nov 2023 | CNY | 12.74 | 12.74 | 12.53 | 12.6 | 12.6 | -0.13 (-1.02%) | 6,624,200 |
| 29 Nov 2023 | CNY | 12.73 | 12.83 | 12.59 | 12.73 | 12.73 | 0.0 (0.0%) | 9,615,500 |
| 28 Nov 2023 | CNY | 12.66 | 12.85 | 12.55 | 12.73 | 12.73 | +0.07 (+0.55%) | 12,079,800 |
| 27 Nov 2023 | CNY | 12.6 | 12.81 | 12.42 | 12.66 | 12.66 | +0.03 (+0.24%) | 9,171,800 |
| 24 Nov 2023 | CNY | 13.02 | 13.02 | 12.31 | 12.63 | 12.63 | -0.41 (-3.14%) | 17,879,200 |
| 23 Nov 2023 | CNY | 13.1 | 13.5 | 13.04 | 13.04 | 13.04 | -0.15 (-1.14%) | 11,822,600 |
| 22 Nov 2023 | CNY | 13.18 | 13.3 | 13.1 | 13.19 | 13.19 | -0.02 (-0.15%) | 6,324,799 |
| 21 Nov 2023 | CNY | 13.19 | 13.4 | 13 | 13.21 | 13.21 | 0.0 (0.0%) | 13,241,000 |
| 20 Nov 2023 | CNY | 13.3 | 13.38 | 13.05 | 13.21 | 13.21 | -0.13 (-0.97%) | 14,376,478 |
| 17 Nov 2023 | CNY | 13.23 | 13.34 | 13.11 | 13.34 | 13.34 | +0.03 (+0.23%) | 7,346,900 |
| 16 Nov 2023 | CNY | 13.31 | 13.5 | 13.08 | 13.31 | 13.31 | 0.0 (0.0%) | 13,798,560 |
| 15 Nov 2023 | CNY | 13.47 | 13.59 | 13.21 | 13.31 | 13.31 | -0.21 (-1.55%) | 19,263,448 |
| 14 Nov 2023 | CNY | 12.75 | 13.76 | 12.69 | 13.52 | 13.52 | +0.73 (+5.71%) | 38,288,700 |
| 13 Nov 2023 | CNY | 12.68 | 12.8 | 12.4 | 12.79 | 12.79 | +0.15 (+1.19%) | 15,616,100 |
| 10 Nov 2023 | CNY | 12.57 | 12.67 | 12.14 | 12.64 | 12.64 | +0.04 (+0.32%) | 24,235,500 |
| 9 Nov 2023 | CNY | 13.09 | 13.14 | 12.48 | 12.6 | 12.6 | -0.5 (-3.82%) | 16,620,102 |
| 8 Nov 2023 | CNY | 13.2 | 13.6 | 12.93 | 13.1 | 13.1 | -0.03 (-0.23%) | 18,426,800 |
| 7 Nov 2023 | CNY | 12.65 | 13.37 | 12.44 | 13.13 | 13.13 | +0.48 (+3.79%) | 23,891,775 |
