| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 13.03 | 13.1 | 12.87 | 12.95 | 12.95 | +0.02 (+0.15%) | 2,456,030 |
| 25 Dec 2023 | CNY | 13.02 | 13.1 | 12.87 | 12.93 | 12.93 | -0.21 (-1.60%) | 3,856,710 |
| 22 Dec 2023 | CNY | 13.35 | 13.4 | 12.98 | 13.14 | 13.14 | -0.13 (-0.98%) | 4,555,160 |
| 21 Dec 2023 | CNY | 13.15 | 13.3 | 13.06 | 13.27 | 13.27 | +0.06 (+0.45%) | 3,036,220 |
| 20 Dec 2023 | CNY | 13.6 | 13.6 | 13.2 | 13.21 | 13.21 | -0.36 (-2.65%) | 4,202,900 |
| 19 Dec 2023 | CNY | 13.56 | 13.65 | 13.38 | 13.57 | 13.57 | +0.12 (+0.89%) | 3,207,010 |
| 18 Dec 2023 | CNY | 13.95 | 13.95 | 13.44 | 13.45 | 13.45 | -0.52 (-3.72%) | 5,391,690 |
| 15 Dec 2023 | CNY | 13.95 | 14.15 | 13.82 | 13.97 | 13.97 | +0.01 (+0.07%) | 4,391,900 |
| 14 Dec 2023 | CNY | 14.13 | 14.49 | 13.89 | 13.96 | 13.96 | -0.06 (-0.43%) | 6,872,960 |
| 13 Dec 2023 | CNY | 14.2 | 14.45 | 14 | 14.02 | 14.02 | -0.12 (-0.85%) | 7,520,559 |
| 12 Dec 2023 | CNY | 14.24 | 14.34 | 13.95 | 14.14 | 14.14 | +0.08 (+0.57%) | 5,698,118 |
| 11 Dec 2023 | CNY | 13.68 | 14.08 | 13.59 | 14.06 | 14.06 | +0.37 (+2.70%) | 6,946,942 |
| 8 Dec 2023 | CNY | 14.09 | 14.2 | 13.68 | 13.69 | 13.69 | -0.39 (-2.77%) | 7,400,591 |
| 7 Dec 2023 | CNY | 14.51 | 14.51 | 13.9 | 14.08 | 14.08 | -0.22 (-1.54%) | 9,932,290 |
| 6 Dec 2023 | CNY | 15.04 | 15.11 | 14.29 | 14.3 | 14.3 | -0.74 (-4.92%) | 13,340,941 |
| 5 Dec 2023 | CNY | 14.96 | 15.46 | 14.85 | 15.04 | 15.04 | -0.09 (-0.59%) | 11,840,269 |
| 4 Dec 2023 | CNY | 14.86 | 15.8 | 14.71 | 15.13 | 15.13 | -0.17 (-1.11%) | 12,955,469 |
| 1 Dec 2023 | CNY | 15.5 | 16.29 | 15.24 | 15.3 | 15.3 | -0.22 (-1.42%) | 19,745,751 |
| 30 Nov 2023 | CNY | 15.01 | 16.71 | 14.97 | 15.52 | 15.52 | +0.18 (+1.17%) | 24,125,681 |
| 29 Nov 2023 | CNY | 14.91 | 15.57 | 14.75 | 15.34 | 15.34 | +0.21 (+1.39%) | 15,024,861 |
| 28 Nov 2023 | CNY | 14.8 | 15.6 | 14.65 | 15.13 | 15.13 | +0.18 (+1.20%) | 13,078,354 |
| 27 Nov 2023 | CNY | 14.98 | 15.21 | 14.63 | 14.95 | 14.95 | +0.07 (+0.47%) | 9,542,560 |
| 24 Nov 2023 | CNY | 14.72 | 15.6 | 14.64 | 14.88 | 14.88 | +0.02 (+0.13%) | 15,552,450 |
| 23 Nov 2023 | CNY | 15 | 15.18 | 14.63 | 14.86 | 14.86 | -0.51 (-3.32%) | 13,491,045 |
| 22 Nov 2023 | CNY | 14.78 | 15.82 | 14.7 | 15.37 | 15.37 | +0.16 (+1.05%) | 26,281,215 |
| 21 Nov 2023 | CNY | 14.4 | 15.84 | 14.17 | 15.21 | 15.21 | +0.81 (+5.63%) | 20,292,616 |
| 20 Nov 2023 | CNY | 13.9 | 14.49 | 13.82 | 14.4 | 14.4 | +0.41 (+2.93%) | 13,738,403 |
| 17 Nov 2023 | CNY | 13.84 | 14.38 | 13.66 | 13.99 | 13.99 | +0.08 (+0.58%) | 9,673,900 |
| 16 Nov 2023 | CNY | 13.86 | 14.01 | 13.71 | 13.91 | 13.91 | -0.01 (-0.07%) | 5,555,351 |
| 15 Nov 2023 | CNY | 13.84 | 14.25 | 13.82 | 13.92 | 13.92 | +0.1 (+0.72%) | 8,462,151 |
