| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 14.76 | 14.9 | 14.53 | 14.75 | 14.75 | +0.02 (+0.14%) | 1,701,860 |
| 18 Dec 2023 | CNY | 15.01 | 15.16 | 14.68 | 14.73 | 14.73 | -0.39 (-2.58%) | 1,902,379 |
| 15 Dec 2023 | CNY | 15.13 | 15.39 | 14.94 | 15.12 | 15.12 | -0.02 (-0.13%) | 2,540,120 |
| 14 Dec 2023 | CNY | 14.92 | 15.56 | 14.81 | 15.14 | 15.14 | +0.29 (+1.95%) | 4,051,992 |
| 13 Dec 2023 | CNY | 14.76 | 15.28 | 14.67 | 14.85 | 14.85 | +0.08 (+0.54%) | 2,227,780 |
| 12 Dec 2023 | CNY | 14.51 | 14.95 | 14.38 | 14.77 | 14.77 | +0.34 (+2.36%) | 2,416,172 |
| 11 Dec 2023 | CNY | 14.15 | 14.48 | 13.98 | 14.43 | 14.43 | +0.26 (+1.83%) | 2,125,240 |
| 8 Dec 2023 | CNY | 14.6 | 14.68 | 14.11 | 14.17 | 14.17 | -0.46 (-3.14%) | 1,940,880 |
| 7 Dec 2023 | CNY | 14.75 | 14.79 | 14.49 | 14.63 | 14.63 | -0.12 (-0.81%) | 1,352,600 |
| 6 Dec 2023 | CNY | 14.55 | 14.85 | 14.55 | 14.75 | 14.75 | +0.14 (+0.96%) | 1,335,380 |
| 5 Dec 2023 | CNY | 14.91 | 14.92 | 14.56 | 14.61 | 14.61 | -0.25 (-1.68%) | 1,463,900 |
| 4 Dec 2023 | CNY | 14.71 | 14.93 | 14.7 | 14.86 | 14.86 | +0.26 (+1.78%) | 2,215,350 |
| 1 Dec 2023 | CNY | 14.7 | 14.75 | 14.59 | 14.6 | 14.6 | -0.07 (-0.48%) | 1,337,386 |
| 30 Nov 2023 | CNY | 14.67 | 14.78 | 14.5 | 14.67 | 14.67 | 0.0 (0.0%) | 1,425,008 |
| 29 Nov 2023 | CNY | 14.66 | 14.81 | 14.55 | 14.67 | 14.67 | +0.01 (+0.07%) | 1,785,120 |
| 28 Nov 2023 | CNY | 14.51 | 14.99 | 14.43 | 14.66 | 14.66 | +0.23 (+1.59%) | 2,732,700 |
| 27 Nov 2023 | CNY | 14.08 | 14.48 | 14 | 14.43 | 14.43 | +0.22 (+1.55%) | 1,610,700 |
| 24 Nov 2023 | CNY | 14.39 | 14.4 | 14.17 | 14.21 | 14.21 | -0.07 (-0.49%) | 1,029,360 |
| 23 Nov 2023 | CNY | 14.22 | 14.33 | 14.19 | 14.28 | 14.28 | +0.08 (+0.56%) | 685,280 |
| 22 Nov 2023 | CNY | 14.26 | 14.42 | 14.2 | 14.2 | 14.2 | -0.06 (-0.42%) | 840,020 |
| 21 Nov 2023 | CNY | 14.46 | 14.55 | 14.18 | 14.26 | 14.26 | -0.2 (-1.38%) | 1,447,680 |
| 20 Nov 2023 | CNY | 14.42 | 14.49 | 14.25 | 14.46 | 14.46 | +0.2 (+1.40%) | 1,231,420 |
| 17 Nov 2023 | CNY | 14.3 | 14.36 | 14.18 | 14.26 | 14.26 | +0.03 (+0.21%) | 827,900 |
| 16 Nov 2023 | CNY | 14.3 | 14.58 | 14.21 | 14.23 | 14.23 | -0.06 (-0.42%) | 1,175,440 |
| 15 Nov 2023 | CNY | 14.44 | 14.52 | 14.23 | 14.29 | 14.29 | -0.14 (-0.97%) | 1,481,960 |
| 14 Nov 2023 | CNY | 14.45 | 14.5 | 14.19 | 14.43 | 14.43 | -0.01 (-0.07%) | 1,738,900 |
| 13 Nov 2023 | CNY | 14.12 | 14.49 | 14.12 | 14.44 | 14.44 | +0.34 (+2.41%) | 2,285,420 |
| 10 Nov 2023 | CNY | 13.93 | 14.18 | 13.81 | 14.1 | 14.1 | +0.19 (+1.37%) | 1,822,160 |
| 9 Nov 2023 | CNY | 13.98 | 14.09 | 13.87 | 13.91 | 13.91 | -0.07 (-0.50%) | 1,098,520 |
| 8 Nov 2023 | CNY | 13.94 | 14.08 | 13.91 | 13.98 | 13.98 | +0.01 (+0.07%) | 1,092,360 |
