| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 14.05 | 14.09 | 13.75 | 13.81 | 13.81 | -0.24 (-1.71%) | 1,462,100 |
| 21 Dec 2023 | CNY | 13.95 | 14.1 | 13.73 | 14.05 | 14.05 | +0.22 (+1.59%) | 2,186,038 |
| 20 Dec 2023 | CNY | 14.05 | 14.13 | 13.83 | 13.83 | 13.83 | -0.16 (-1.14%) | 1,427,900 |
| 19 Dec 2023 | CNY | 13.95 | 14.08 | 13.8 | 13.99 | 13.99 | +0.06 (+0.43%) | 1,744,300 |
| 18 Dec 2023 | CNY | 14.16 | 14.31 | 13.9 | 13.93 | 13.93 | -0.22 (-1.55%) | 1,997,360 |
| 15 Dec 2023 | CNY | 14.27 | 14.34 | 14.05 | 14.15 | 14.15 | -0.11 (-0.77%) | 2,019,800 |
| 14 Dec 2023 | CNY | 14.14 | 14.36 | 14.14 | 14.26 | 14.26 | +0.13 (+0.92%) | 1,102,100 |
| 13 Dec 2023 | CNY | 14.3 | 14.33 | 14.08 | 14.13 | 14.13 | -0.17 (-1.19%) | 1,434,300 |
| 12 Dec 2023 | CNY | 14.2 | 14.3 | 13.94 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,068,800 |
| 11 Dec 2023 | CNY | 14.08 | 14.27 | 13.94 | 14.12 | 14.12 | 0.0 (0.0%) | 2,354,900 |
| 8 Dec 2023 | CNY | 14.64 | 14.66 | 14.09 | 14.12 | 14.12 | -0.41 (-2.82%) | 2,426,200 |
| 7 Dec 2023 | CNY | 14.7 | 14.8 | 14.38 | 14.53 | 14.53 | -0.16 (-1.09%) | 1,982,900 |
| 6 Dec 2023 | CNY | 14.5 | 14.77 | 14.5 | 14.69 | 14.69 | +0.15 (+1.03%) | 1,521,900 |
| 5 Dec 2023 | CNY | 14.81 | 14.88 | 14.53 | 14.54 | 14.54 | -0.21 (-1.42%) | 1,988,700 |
| 4 Dec 2023 | CNY | 14.94 | 14.99 | 14.7 | 14.75 | 14.75 | -0.12 (-0.81%) | 2,177,200 |
| 1 Dec 2023 | CNY | 14.83 | 14.97 | 14.62 | 14.87 | 14.87 | +0.08 (+0.54%) | 1,142,900 |
| 30 Nov 2023 | CNY | 14.79 | 14.86 | 14.65 | 14.79 | 14.79 | +0.01 (+0.07%) | 1,522,100 |
| 29 Nov 2023 | CNY | 15.01 | 15.07 | 14.71 | 14.78 | 14.78 | -0.24 (-1.60%) | 1,423,200 |
| 28 Nov 2023 | CNY | 14.9 | 15.08 | 14.8 | 15.02 | 15.02 | +0.18 (+1.21%) | 1,851,217 |
| 27 Nov 2023 | CNY | 15.09 | 15.09 | 14.79 | 14.84 | 14.84 | -0.18 (-1.20%) | 1,407,763 |
| 24 Nov 2023 | CNY | 15.21 | 15.25 | 15 | 15.02 | 15.02 | -0.16 (-1.05%) | 1,473,100 |
| 23 Nov 2023 | CNY | 15 | 15.29 | 14.83 | 15.18 | 15.18 | +0.14 (+0.93%) | 2,243,200 |
| 22 Nov 2023 | CNY | 15 | 15.27 | 14.95 | 15.04 | 15.04 | +0.03 (+0.20%) | 2,432,327 |
| 21 Nov 2023 | CNY | 15.04 | 15.31 | 14.96 | 15.01 | 15.01 | -0.03 (-0.20%) | 1,783,400 |
| 20 Nov 2023 | CNY | 15.01 | 15.11 | 14.93 | 15.04 | 15.04 | +0.11 (+0.74%) | 1,594,700 |
| 17 Nov 2023 | CNY | 14.99 | 15 | 14.78 | 14.93 | 14.93 | -0.06 (-0.40%) | 1,989,900 |
| 16 Nov 2023 | CNY | 15.05 | 15.22 | 14.91 | 14.99 | 14.99 | -0.09 (-0.60%) | 1,998,800 |
| 15 Nov 2023 | CNY | 15.17 | 15.42 | 14.99 | 15.08 | 15.08 | -0.02 (-0.13%) | 2,519,600 |
| 14 Nov 2023 | CNY | 14.81 | 15.14 | 14.73 | 15.1 | 15.1 | +0.3 (+2.03%) | 2,768,900 |
| 13 Nov 2023 | CNY | 14.78 | 14.95 | 14.6 | 14.8 | 14.8 | 0.0 (0.0%) | 2,558,900 |
