| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 13.34 | 13.92 | 13.31 | 13.74 | 13.74 | +0.45 (+3.39%) | 42,986,388 |
| 21 Dec 2023 | CNY | 13.18 | 13.37 | 12.81 | 13.29 | 13.29 | -0.08 (-0.60%) | 34,730,362 |
| 20 Dec 2023 | CNY | 14.14 | 14.28 | 13.21 | 13.37 | 13.37 | -0.71 (-5.04%) | 41,262,845 |
| 19 Dec 2023 | CNY | 14.28 | 14.3 | 14.01 | 14.08 | 14.08 | -0.18 (-1.26%) | 26,718,401 |
| 18 Dec 2023 | CNY | 14.71 | 15.02 | 14.12 | 14.26 | 14.26 | -0.54 (-3.65%) | 43,242,750 |
| 15 Dec 2023 | CNY | 15.11 | 15.38 | 14.75 | 14.8 | 14.8 | -0.53 (-3.46%) | 57,200,420 |
| 14 Dec 2023 | CNY | 14.56 | 15.53 | 14.4 | 15.33 | 15.33 | +0.58 (+3.93%) | 88,665,286 |
| 13 Dec 2023 | CNY | 14.22 | 15.32 | 14.22 | 14.75 | 14.75 | +0.42 (+2.93%) | 77,767,258 |
| 12 Dec 2023 | CNY | 13.93 | 14.63 | 13.92 | 14.33 | 14.33 | +0.27 (+1.92%) | 45,476,198 |
| 11 Dec 2023 | CNY | 13.9 | 14.15 | 13.71 | 14.06 | 14.06 | -0.03 (-0.21%) | 37,696,245 |
| 8 Dec 2023 | CNY | 14.05 | 14.58 | 14.03 | 14.09 | 14.09 | -0.12 (-0.84%) | 44,171,357 |
| 7 Dec 2023 | CNY | 14.5 | 14.95 | 14.21 | 14.21 | 14.21 | -0.42 (-2.87%) | 51,491,028 |
| 6 Dec 2023 | CNY | 15.2 | 15.23 | 14.5 | 14.63 | 14.63 | -0.72 (-4.69%) | 73,256,177 |
| 5 Dec 2023 | CNY | 14.45 | 15.97 | 14.41 | 15.35 | 15.35 | +1.04 (+7.27%) | 111,457,434 |
| 4 Dec 2023 | CNY | 14.23 | 14.44 | 14.02 | 14.31 | 14.31 | +0.12 (+0.85%) | 39,267,303 |
| 1 Dec 2023 | CNY | 14.07 | 14.56 | 14.01 | 14.19 | 14.19 | +0.38 (+2.75%) | 56,001,563 |
| 30 Nov 2023 | CNY | 14.28 | 14.65 | 13.54 | 13.81 | 13.81 | -1.27 (-8.42%) | 81,497,098 |
| 29 Nov 2023 | CNY | 15.06 | 15.48 | 15.02 | 15.08 | 15.08 | -0.14 (-0.92%) | 39,984,700 |
| 28 Nov 2023 | CNY | 15.51 | 15.64 | 14.98 | 15.22 | 15.22 | -0.72 (-4.52%) | 67,583,746 |
| 27 Nov 2023 | CNY | 16.81 | 16.89 | 15.94 | 15.94 | 15.94 | -1.03 (-6.07%) | 96,072,004 |
| 24 Nov 2023 | CNY | 15.83 | 17.35 | 15.7 | 16.97 | 16.97 | +0.98 (+6.13%) | 127,204,236 |
| 23 Nov 2023 | CNY | 15.7 | 16.7 | 15.68 | 15.99 | 15.99 | +0.07 (+0.44%) | 110,015,693 |
| 22 Nov 2023 | CNY | 15.1 | 16.29 | 14.9 | 15.92 | 15.92 | +0.68 (+4.46%) | 109,180,475 |
| 21 Nov 2023 | CNY | 15.42 | 15.63 | 15.15 | 15.24 | 15.24 | -0.15 (-0.97%) | 61,002,670 |
| 20 Nov 2023 | CNY | 15.21 | 15.69 | 15.2 | 15.39 | 15.39 | +0.21 (+1.38%) | 55,350,425 |
| 17 Nov 2023 | CNY | 15.91 | 15.91 | 15.08 | 15.18 | 15.18 | -0.63 (-3.98%) | 71,651,983 |
| 16 Nov 2023 | CNY | 15.88 | 16.26 | 15.68 | 15.81 | 15.81 | -0.25 (-1.56%) | 68,040,769 |
| 15 Nov 2023 | CNY | 15.68 | 16.26 | 15.48 | 16.06 | 16.06 | +0.41 (+2.62%) | 87,011,434 |
| 14 Nov 2023 | CNY | 15.66 | 15.87 | 15.44 | 15.65 | 15.65 | +0.05 (+0.32%) | 62,166,064 |
| 13 Nov 2023 | CNY | 15.52 | 15.88 | 15.4 | 15.6 | 15.6 | -0.1 (-0.64%) | 65,852,424 |
