| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 13.5 | 13.5 | 13.02 | 13.03 | 13.03 | -0.54 (-3.98%) | 39,714,694 |
| 12 Dec 2023 | CNY | 13.4 | 13.88 | 13.33 | 13.57 | 13.57 | +0.26 (+1.95%) | 51,195,063 |
| 11 Dec 2023 | CNY | 12.95 | 13.34 | 12.91 | 13.31 | 13.31 | +0.21 (+1.60%) | 35,505,235 |
| 8 Dec 2023 | CNY | 13 | 13.39 | 13 | 13.1 | 13.1 | +0.16 (+1.24%) | 42,320,965 |
| 7 Dec 2023 | CNY | 12.9 | 13.14 | 12.84 | 12.94 | 12.94 | -0.05 (-0.38%) | 32,154,768 |
| 6 Dec 2023 | CNY | 12.95 | 13.17 | 12.86 | 12.99 | 12.99 | -0.03 (-0.23%) | 34,407,843 |
| 5 Dec 2023 | CNY | 13.6 | 13.65 | 13.02 | 13.02 | 13.02 | -0.78 (-5.65%) | 50,572,254 |
| 4 Dec 2023 | CNY | 13.65 | 14.15 | 13.65 | 13.8 | 13.8 | +0.06 (+0.44%) | 48,361,431 |
| 1 Dec 2023 | CNY | 13.42 | 13.86 | 13.25 | 13.74 | 13.74 | +0.19 (+1.40%) | 48,148,773 |
| 30 Nov 2023 | CNY | 13.9 | 14.05 | 13.28 | 13.55 | 13.55 | -0.64 (-4.51%) | 67,276,362 |
| 29 Nov 2023 | CNY | 14.54 | 14.92 | 14.16 | 14.19 | 14.19 | -0.26 (-1.80%) | 58,653,538 |
| 28 Nov 2023 | CNY | 13.99 | 14.58 | 13.91 | 14.45 | 14.45 | +0.37 (+2.63%) | 54,258,850 |
| 27 Nov 2023 | CNY | 13.9 | 14.2 | 13.62 | 14.08 | 14.08 | +0.09 (+0.64%) | 55,418,885 |
| 24 Nov 2023 | CNY | 14.6 | 14.8 | 13.95 | 13.99 | 13.99 | -0.81 (-5.47%) | 68,953,428 |
| 23 Nov 2023 | CNY | 14.4 | 14.85 | 14.3 | 14.8 | 14.8 | +0.24 (+1.65%) | 58,135,022 |
| 22 Nov 2023 | CNY | 14.8 | 14.95 | 14.52 | 14.56 | 14.56 | -0.45 (-3.00%) | 61,671,791 |
| 21 Nov 2023 | CNY | 15.5 | 15.65 | 14.85 | 15.01 | 15.01 | -0.58 (-3.72%) | 91,854,153 |
| 20 Nov 2023 | CNY | 16 | 16.05 | 15.52 | 15.59 | 15.59 | -0.71 (-4.36%) | 107,303,310 |
| 17 Nov 2023 | CNY | 15.62 | 16.37 | 15.5 | 16.3 | 16.3 | +0.64 (+4.09%) | 129,691,976 |
| 16 Nov 2023 | CNY | 15.61 | 16.16 | 15.5 | 15.66 | 15.66 | -0.31 (-1.94%) | 103,647,715 |
| 15 Nov 2023 | CNY | 16.06 | 16.45 | 15.7 | 15.97 | 15.97 | +0.38 (+2.44%) | 208,298,067 |
| 14 Nov 2023 | CNY | 14.03 | 15.59 | 13.98 | 15.59 | 15.59 | +1.42 (+10.02%) | 173,885,849 |
| 13 Nov 2023 | CNY | 14.53 | 14.6 | 14.1 | 14.17 | 14.17 | +0.11 (+0.78%) | 57,062,652 |
| 10 Nov 2023 | CNY | 14.01 | 14.48 | 13.84 | 14.06 | 14.06 | +0.06 (+0.43%) | 68,033,128 |
| 9 Nov 2023 | CNY | 14.75 | 14.89 | 13.73 | 14 | 14 | -1.08 (-7.16%) | 115,455,341 |
| 8 Nov 2023 | CNY | 15.5 | 15.8 | 14.98 | 15.08 | 15.08 | -0.4 (-2.58%) | 109,206,426 |
| 7 Nov 2023 | CNY | 15.4 | 15.7 | 15.22 | 15.48 | 15.48 | -0.12 (-0.77%) | 98,064,226 |
| 6 Nov 2023 | CNY | 14.85 | 15.6 | 14.74 | 15.6 | 15.6 | +0.72 (+4.84%) | 119,912,067 |
| 3 Nov 2023 | CNY | 14.8 | 15.16 | 14.22 | 14.88 | 14.88 | -0.13 (-0.87%) | 115,073,988 |
| 2 Nov 2023 | CNY | 14.59 | 15.4 | 13.91 | 15.01 | 15.01 | +0.43 (+2.95%) | 144,745,621 |
