| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 14.48 | 14.6 | 14.39 | 14.47 | 14.47 | 0.0 (0.0%) | 6,618,840 |
| 28 Dec 2023 | CNY | 13.97 | 14.55 | 13.93 | 14.47 | 14.47 | +0.48 (+3.43%) | 11,280,304 |
| 27 Dec 2023 | CNY | 13.9 | 14.03 | 13.77 | 13.99 | 13.99 | +0.02 (+0.14%) | 8,208,039 |
| 26 Dec 2023 | CNY | 14.05 | 14.2 | 13.89 | 13.97 | 13.97 | -0.07 (-0.50%) | 6,046,042 |
| 25 Dec 2023 | CNY | 14.3 | 14.37 | 14.01 | 14.04 | 14.04 | -0.22 (-1.54%) | 8,660,350 |
| 22 Dec 2023 | CNY | 14.22 | 14.52 | 14.11 | 14.26 | 14.26 | +0.01 (+0.07%) | 8,755,061 |
| 21 Dec 2023 | CNY | 14.09 | 14.39 | 14.03 | 14.25 | 14.25 | +0.09 (+0.64%) | 7,203,879 |
| 20 Dec 2023 | CNY | 14.33 | 14.36 | 14.16 | 14.16 | 14.16 | -0.17 (-1.19%) | 5,540,710 |
| 19 Dec 2023 | CNY | 14.23 | 14.37 | 14.2 | 14.33 | 14.33 | +0.04 (+0.28%) | 5,184,854 |
| 18 Dec 2023 | CNY | 14.4 | 14.52 | 14.25 | 14.29 | 14.29 | -0.19 (-1.31%) | 7,016,075 |
| 15 Dec 2023 | CNY | 14.57 | 14.78 | 14.36 | 14.48 | 14.48 | -0.03 (-0.21%) | 10,104,370 |
| 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 |
