| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 12.84 | 13.18 | 12.61 | 13.08 | 13.08 | +0.34 (+2.67%) | 1,837,677 |
| 27 Dec 2023 | CNY | 12.6 | 12.8 | 12.46 | 12.74 | 12.74 | +0.19 (+1.51%) | 1,119,277 |
| 26 Dec 2023 | CNY | 12.82 | 12.86 | 12.48 | 12.55 | 12.55 | -0.24 (-1.88%) | 1,421,400 |
| 25 Dec 2023 | CNY | 12.87 | 12.97 | 12.69 | 12.79 | 12.79 | -0.11 (-0.85%) | 1,725,800 |
| 22 Dec 2023 | CNY | 13.1 | 13.1 | 12.81 | 12.9 | 12.9 | -0.21 (-1.60%) | 1,731,200 |
| 21 Dec 2023 | CNY | 13.04 | 13.17 | 12.78 | 13.11 | 13.11 | +0.1 (+0.77%) | 1,601,203 |
| 20 Dec 2023 | CNY | 13.05 | 13.22 | 13 | 13.01 | 13.01 | -0.01 (-0.08%) | 1,290,100 |
| 19 Dec 2023 | CNY | 12.9 | 13.09 | 12.71 | 13.02 | 13.02 | +0.18 (+1.40%) | 1,479,400 |
| 18 Dec 2023 | CNY | 13.03 | 13.04 | 12.78 | 12.84 | 12.84 | -0.25 (-1.91%) | 1,973,783 |
| 15 Dec 2023 | CNY | 13.14 | 13.28 | 13.02 | 13.09 | 13.09 | -0.02 (-0.15%) | 1,471,200 |
| 14 Dec 2023 | CNY | 13.17 | 13.28 | 13.09 | 13.11 | 13.11 | -0.01 (-0.08%) | 2,305,000 |
| 13 Dec 2023 | CNY | 13.19 | 13.38 | 13.05 | 13.12 | 13.12 | -0.09 (-0.68%) | 3,038,900 |
| 12 Dec 2023 | CNY | 13.2 | 13.31 | 13.11 | 13.21 | 13.21 | -0.02 (-0.15%) | 1,956,589 |
| 11 Dec 2023 | CNY | 13 | 13.29 | 12.92 | 13.23 | 13.23 | +0.18 (+1.38%) | 2,401,300 |
| 8 Dec 2023 | CNY | 13.48 | 13.48 | 13.03 | 13.05 | 13.05 | -0.25 (-1.88%) | 2,748,089 |
| 7 Dec 2023 | CNY | 13.49 | 13.56 | 13.22 | 13.3 | 13.3 | -0.24 (-1.77%) | 3,501,685 |
| 6 Dec 2023 | CNY | 13.5 | 13.73 | 13.32 | 13.54 | 13.54 | +0.14 (+1.04%) | 2,678,769 |
| 5 Dec 2023 | CNY | 13.73 | 13.73 | 13.4 | 13.4 | 13.4 | -0.3 (-2.19%) | 1,790,050 |
| 4 Dec 2023 | CNY | 13.63 | 13.89 | 13.63 | 13.7 | 13.7 | -0.04 (-0.29%) | 2,508,000 |
| 1 Dec 2023 | CNY | 13.88 | 13.92 | 13.56 | 13.74 | 13.74 | -0.2 (-1.43%) | 2,514,450 |
| 30 Nov 2023 | CNY | 13.98 | 14.13 | 13.75 | 13.94 | 13.94 | -0.04 (-0.29%) | 4,327,289 |
| 29 Nov 2023 | CNY | 13.92 | 14.17 | 13.88 | 13.98 | 13.98 | +0.08 (+0.58%) | 4,186,220 |
| 28 Nov 2023 | CNY | 13.55 | 13.95 | 13.52 | 13.9 | 13.9 | +0.35 (+2.58%) | 2,933,246 |
| 27 Nov 2023 | CNY | 13.41 | 13.73 | 13.41 | 13.55 | 13.55 | +0.1 (+0.74%) | 1,604,383 |
| 24 Nov 2023 | CNY | 13.7 | 13.78 | 13.41 | 13.45 | 13.45 | -0.3 (-2.18%) | 1,690,600 |
| 23 Nov 2023 | CNY | 13.56 | 13.81 | 13.53 | 13.75 | 13.75 | +0.21 (+1.55%) | 1,695,852 |
| 22 Nov 2023 | CNY | 13.7 | 13.86 | 13.53 | 13.54 | 13.54 | -0.19 (-1.38%) | 2,138,452 |
| 21 Nov 2023 | CNY | 14.13 | 14.14 | 13.72 | 13.73 | 13.73 | -0.3 (-2.14%) | 1,905,150 |
| 20 Nov 2023 | CNY | 13.85 | 14.05 | 13.79 | 14.03 | 14.03 | +0.18 (+1.30%) | 2,587,400 |
| 17 Nov 2023 | CNY | 13.69 | 13.98 | 13.6 | 13.85 | 13.85 | +0.16 (+1.17%) | 1,867,600 |
