| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 14.27 | 14.35 | 14.13 | 14.15 | 14.15 | -0.03 (-0.21%) | 95,040,272 |
| 13 Dec 2023 | CNY | 14.49 | 14.49 | 14.18 | 14.18 | 14.18 | -0.33 (-2.27%) | 124,517,266 |
| 12 Dec 2023 | CNY | 14.5 | 14.59 | 14.45 | 14.51 | 14.51 | -0.07 (-0.48%) | 101,397,421 |
| 11 Dec 2023 | CNY | 14.3 | 14.65 | 14.13 | 14.58 | 14.58 | +0.21 (+1.46%) | 202,599,439 |
| 8 Dec 2023 | CNY | 14.45 | 14.52 | 14.35 | 14.37 | 14.37 | -0.09 (-0.62%) | 114,609,542 |
| 7 Dec 2023 | CNY | 14.36 | 14.53 | 14.32 | 14.46 | 14.46 | +0.05 (+0.35%) | 108,657,457 |
| 6 Dec 2023 | CNY | 14.45 | 14.54 | 14.37 | 14.41 | 14.41 | -0.07 (-0.48%) | 114,414,507 |
| 5 Dec 2023 | CNY | 14.69 | 14.69 | 14.47 | 14.48 | 14.48 | -0.24 (-1.63%) | 118,925,626 |
| 4 Dec 2023 | CNY | 14.7 | 14.87 | 14.62 | 14.72 | 14.72 | 0.0 (0.0%) | 118,350,260 |
| 1 Dec 2023 | CNY | 14.64 | 14.77 | 14.49 | 14.72 | 14.72 | +0.08 (+0.55%) | 128,162,001 |
| 30 Nov 2023 | CNY | 14.67 | 14.76 | 14.59 | 14.64 | 14.64 | +0.01 (+0.07%) | 95,727,878 |
| 29 Nov 2023 | CNY | 14.83 | 14.86 | 14.6 | 14.63 | 14.63 | -0.18 (-1.22%) | 99,134,243 |
| 28 Nov 2023 | CNY | 14.8 | 14.88 | 14.72 | 14.81 | 14.81 | -0.01 (-0.07%) | 91,477,809 |
| 27 Nov 2023 | CNY | 14.81 | 14.87 | 14.7 | 14.82 | 14.82 | -0.06 (-0.40%) | 103,522,785 |
| 24 Nov 2023 | CNY | 15.03 | 15.03 | 14.85 | 14.88 | 14.88 | -0.17 (-1.13%) | 104,854,014 |
| 23 Nov 2023 | CNY | 15 | 15.06 | 14.91 | 15.05 | 15.05 | +0.05 (+0.33%) | 99,012,497 |
| 22 Nov 2023 | CNY | 15.15 | 15.23 | 15 | 15 | 15 | -0.2 (-1.32%) | 125,426,051 |
| 21 Nov 2023 | CNY | 15.31 | 15.46 | 15.2 | 15.2 | 15.2 | -0.05 (-0.33%) | 157,949,660 |
| 20 Nov 2023 | CNY | 15.29 | 15.3 | 15.05 | 15.25 | 15.25 | -0.05 (-0.33%) | 131,432,543 |
| 17 Nov 2023 | CNY | 15.28 | 15.35 | 15.2 | 15.3 | 15.3 | +0.01 (+0.07%) | 107,542,893 |
| 16 Nov 2023 | CNY | 15.5 | 15.56 | 15.28 | 15.29 | 15.29 | -0.25 (-1.61%) | 139,387,371 |
| 15 Nov 2023 | CNY | 15.72 | 15.78 | 15.51 | 15.54 | 15.54 | -0.01 (-0.06%) | 167,661,059 |
| 14 Nov 2023 | CNY | 15.47 | 15.76 | 15.43 | 15.55 | 15.55 | +0.11 (+0.71%) | 209,439,288 |
| 13 Nov 2023 | CNY | 15.45 | 15.49 | 15.36 | 15.44 | 15.44 | +0.01 (+0.06%) | 114,486,587 |
| 10 Nov 2023 | CNY | 15.47 | 15.59 | 15.38 | 15.43 | 15.43 | -0.11 (-0.71%) | 119,958,933 |
| 9 Nov 2023 | CNY | 15.57 | 15.67 | 15.52 | 15.54 | 15.54 | -0.03 (-0.19%) | 113,365,180 |
| 8 Nov 2023 | CNY | 15.66 | 15.73 | 15.46 | 15.57 | 15.57 | -0.1 (-0.64%) | 168,778,692 |
| 7 Nov 2023 | CNY | 15.68 | 15.79 | 15.61 | 15.67 | 15.67 | -0.12 (-0.76%) | 213,517,851 |
| 6 Nov 2023 | CNY | 15.65 | 15.93 | 15.52 | 15.79 | 15.79 | +0.43 (+2.80%) | 342,630,340 |
| 3 Nov 2023 | CNY | 15.11 | 15.42 | 15.09 | 15.36 | 15.36 | +0.31 (+2.06%) | 185,726,244 |
