| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 14.57 | 14.76 | 14.45 | 14.51 | 14.51 | 0.0 (0.0%) | 6,366,614 |
| 13 Dec 2023 | CNY | 14.67 | 14.84 | 14.38 | 14.51 | 14.51 | -0.22 (-1.49%) | 7,579,720 |
| 12 Dec 2023 | CNY | 14.43 | 14.95 | 14.34 | 14.73 | 14.73 | +0.33 (+2.29%) | 13,328,172 |
| 11 Dec 2023 | CNY | 14.31 | 14.45 | 14.01 | 14.4 | 14.4 | 0.0 (0.0%) | 9,843,489 |
| 8 Dec 2023 | CNY | 14.28 | 14.49 | 14.22 | 14.4 | 14.4 | +0.12 (+0.84%) | 10,997,638 |
| 7 Dec 2023 | CNY | 14.48 | 14.54 | 14.2 | 14.28 | 14.28 | -0.2 (-1.38%) | 8,978,800 |
| 6 Dec 2023 | CNY | 14.3 | 14.59 | 14.25 | 14.48 | 14.48 | +0.18 (+1.26%) | 6,760,039 |
| 5 Dec 2023 | CNY | 14.5 | 14.55 | 14.3 | 14.3 | 14.3 | -0.16 (-1.11%) | 6,445,542 |
| 4 Dec 2023 | CNY | 14.74 | 14.88 | 14.46 | 14.46 | 14.46 | -0.29 (-1.97%) | 11,845,172 |
| 1 Dec 2023 | CNY | 14.89 | 14.96 | 14.55 | 14.75 | 14.75 | -0.21 (-1.40%) | 11,738,139 |
| 30 Nov 2023 | CNY | 15.06 | 15.12 | 14.9 | 14.96 | 14.96 | -0.08 (-0.53%) | 7,249,891 |
| 29 Nov 2023 | CNY | 15.36 | 15.41 | 14.98 | 15.04 | 15.04 | -0.36 (-2.34%) | 12,616,018 |
| 28 Nov 2023 | CNY | 15.2 | 15.44 | 15.07 | 15.4 | 15.4 | +0.14 (+0.92%) | 6,997,283 |
| 27 Nov 2023 | CNY | 15.58 | 15.69 | 15.22 | 15.26 | 15.26 | -0.41 (-2.62%) | 10,736,583 |
| 24 Nov 2023 | CNY | 15.66 | 15.99 | 15.57 | 15.67 | 15.67 | 0.0 (0.0%) | 11,231,500 |
| 23 Nov 2023 | CNY | 15.23 | 15.71 | 15.17 | 15.67 | 15.67 | +0.44 (+2.89%) | 12,657,681 |
| 22 Nov 2023 | CNY | 15.62 | 15.67 | 15.23 | 15.23 | 15.23 | -0.48 (-3.06%) | 11,245,971 |
| 21 Nov 2023 | CNY | 15.51 | 15.99 | 15.49 | 15.71 | 15.71 | +0.2 (+1.29%) | 16,255,238 |
| 20 Nov 2023 | CNY | 15.69 | 15.92 | 15.3 | 15.51 | 15.51 | -0.18 (-1.15%) | 12,973,183 |
| 17 Nov 2023 | CNY | 15.81 | 15.87 | 15.58 | 15.69 | 15.69 | -0.19 (-1.20%) | 10,440,038 |
| 16 Nov 2023 | CNY | 16.16 | 16.19 | 15.85 | 15.88 | 15.88 | -0.31 (-1.91%) | 8,719,260 |
| 15 Nov 2023 | CNY | 16.42 | 16.55 | 16.15 | 16.19 | 16.19 | -0.09 (-0.55%) | 6,865,226 |
| 14 Nov 2023 | CNY | 16.22 | 16.57 | 16.15 | 16.28 | 16.28 | +0.08 (+0.49%) | 5,691,502 |
| 13 Nov 2023 | CNY | 16.37 | 16.47 | 15.97 | 16.2 | 16.2 | -0.17 (-1.04%) | 8,933,943 |
| 10 Nov 2023 | CNY | 16.48 | 16.48 | 16.33 | 16.37 | 16.37 | -0.12 (-0.73%) | 4,132,882 |
| 9 Nov 2023 | CNY | 16.47 | 16.55 | 16.36 | 16.49 | 16.49 | +0.02 (+0.12%) | 4,593,811 |
| 8 Nov 2023 | CNY | 16.51 | 16.68 | 16.36 | 16.47 | 16.47 | -0.06 (-0.36%) | 4,961,731 |
| 7 Nov 2023 | CNY | 16.64 | 16.67 | 16.4 | 16.53 | 16.53 | -0.11 (-0.66%) | 4,492,221 |
| 6 Nov 2023 | CNY | 16.54 | 16.78 | 16.5 | 16.64 | 16.64 | +0.14 (+0.85%) | 7,241,386 |
| 3 Nov 2023 | CNY | 16.41 | 16.69 | 16.36 | 16.5 | 16.5 | +0.12 (+0.73%) | 6,553,855 |
