| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 13.77 | 14.12 | 13.71 | 13.98 | 13.98 | +0.22 (+1.60%) | 4,186,875 |
| 11 Dec 2023 | CNY | 13.66 | 13.77 | 13.5 | 13.76 | 13.76 | +0.05 (+0.36%) | 3,267,804 |
| 8 Dec 2023 | CNY | 13.87 | 13.93 | 13.68 | 13.71 | 13.71 | -0.16 (-1.15%) | 2,984,200 |
| 7 Dec 2023 | CNY | 13.88 | 13.96 | 13.67 | 13.87 | 13.87 | -0.08 (-0.57%) | 3,973,637 |
| 6 Dec 2023 | CNY | 13.6 | 13.99 | 13.54 | 13.95 | 13.95 | +0.3 (+2.20%) | 5,326,500 |
| 5 Dec 2023 | CNY | 13.66 | 13.81 | 13.53 | 13.65 | 13.65 | -0.06 (-0.44%) | 3,862,500 |
| 4 Dec 2023 | CNY | 14.09 | 14.12 | 13.66 | 13.71 | 13.71 | -0.41 (-2.90%) | 7,121,100 |
| 1 Dec 2023 | CNY | 14.31 | 14.36 | 13.95 | 14.12 | 14.12 | -0.24 (-1.67%) | 6,355,000 |
| 30 Nov 2023 | CNY | 14.4 | 14.55 | 14.24 | 14.36 | 14.36 | -0.09 (-0.62%) | 3,787,900 |
| 29 Nov 2023 | CNY | 14.86 | 14.88 | 14.36 | 14.45 | 14.45 | -0.36 (-2.43%) | 6,158,000 |
| 28 Nov 2023 | CNY | 14.68 | 14.87 | 14.58 | 14.81 | 14.81 | +0.07 (+0.47%) | 4,082,452 |
| 27 Nov 2023 | CNY | 15 | 15.02 | 14.6 | 14.74 | 14.74 | -0.36 (-2.38%) | 7,061,200 |
| 24 Nov 2023 | CNY | 15.27 | 15.56 | 15.07 | 15.1 | 15.1 | -0.24 (-1.56%) | 7,758,100 |
| 23 Nov 2023 | CNY | 14.73 | 15.36 | 14.57 | 15.34 | 15.34 | +0.61 (+4.14%) | 11,681,701 |
| 22 Nov 2023 | CNY | 15.03 | 15.08 | 14.73 | 14.73 | 14.73 | -0.37 (-2.45%) | 8,063,755 |
| 21 Nov 2023 | CNY | 14.53 | 15.71 | 14.52 | 15.1 | 15.1 | +0.57 (+3.92%) | 18,829,655 |
| 20 Nov 2023 | CNY | 14.3 | 14.59 | 14.25 | 14.53 | 14.53 | +0.21 (+1.47%) | 7,956,923 |
| 17 Nov 2023 | CNY | 14.9 | 14.9 | 14.16 | 14.32 | 14.32 | -0.59 (-3.96%) | 14,006,877 |
| 16 Nov 2023 | CNY | 15.3 | 15.31 | 14.9 | 14.91 | 14.91 | -0.39 (-2.55%) | 6,155,558 |
| 15 Nov 2023 | CNY | 15.28 | 15.68 | 15.24 | 15.3 | 15.3 | +0.17 (+1.12%) | 7,715,229 |
| 14 Nov 2023 | CNY | 14.81 | 15.3 | 14.8 | 15.13 | 15.13 | +0.26 (+1.75%) | 9,322,185 |
| 13 Nov 2023 | CNY | 14.93 | 14.97 | 14.66 | 14.87 | 14.87 | -0.18 (-1.20%) | 9,986,482 |
| 10 Nov 2023 | CNY | 15.37 | 15.38 | 14.68 | 15.05 | 15.05 | -0.25 (-1.63%) | 9,608,400 |
| 9 Nov 2023 | CNY | 15.09 | 15.44 | 14.95 | 15.3 | 15.3 | +0.21 (+1.39%) | 10,760,284 |
| 8 Nov 2023 | CNY | 15.08 | 15.33 | 15.01 | 15.09 | 15.09 | +0.11 (+0.73%) | 7,143,546 |
| 7 Nov 2023 | CNY | 14.9 | 15.06 | 14.66 | 14.98 | 14.98 | +0.03 (+0.20%) | 7,446,875 |
| 6 Nov 2023 | CNY | 14.92 | 15.06 | 14.68 | 14.95 | 14.95 | +0.03 (+0.20%) | 8,677,565 |
| 3 Nov 2023 | CNY | 14.76 | 15.04 | 14.74 | 14.92 | 14.92 | +0.2 (+1.36%) | 3,934,654 |
| 2 Nov 2023 | CNY | 14.99 | 15.02 | 14.72 | 14.72 | 14.72 | -0.3 (-2.00%) | 3,771,929 |
| 1 Nov 2023 | CNY | 15.15 | 15.16 | 14.8 | 15.02 | 15.02 | -0.1 (-0.66%) | 4,517,760 |
