| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 15.67 | 16.18 | 15.49 | 16.1 | 16.1 | +0.44 (+2.81%) | 7,165,554 |
| 11 Dec 2023 | CNY | 15.5 | 15.77 | 15.45 | 15.66 | 15.66 | +0.06 (+0.38%) | 4,313,979 |
| 8 Dec 2023 | CNY | 15.72 | 15.86 | 15.52 | 15.6 | 15.6 | -0.12 (-0.76%) | 4,390,541 |
| 7 Dec 2023 | CNY | 15.89 | 16.16 | 15.62 | 15.72 | 15.72 | -0.36 (-2.24%) | 5,518,374 |
| 6 Dec 2023 | CNY | 15.44 | 16.56 | 15.38 | 16.08 | 16.08 | +0.61 (+3.94%) | 15,630,468 |
| 5 Dec 2023 | CNY | 15.35 | 15.66 | 15.28 | 15.47 | 15.47 | +0.1 (+0.65%) | 6,261,408 |
| 4 Dec 2023 | CNY | 15.6 | 15.63 | 15.27 | 15.37 | 15.37 | -0.17 (-1.09%) | 4,496,200 |
| 1 Dec 2023 | CNY | 15.5 | 15.65 | 15.17 | 15.54 | 15.54 | +0.05 (+0.32%) | 8,007,063 |
| 30 Nov 2023 | CNY | 14.92 | 15.88 | 14.8 | 15.49 | 15.49 | +0.46 (+3.06%) | 16,115,483 |
| 29 Nov 2023 | CNY | 14.35 | 15.31 | 14.35 | 15.03 | 15.03 | +0.63 (+4.38%) | 9,183,906 |
| 28 Nov 2023 | CNY | 14.22 | 14.44 | 14.13 | 14.4 | 14.4 | +0.18 (+1.27%) | 3,095,928 |
| 27 Nov 2023 | CNY | 14.08 | 14.31 | 14.03 | 14.22 | 14.22 | +0.1 (+0.71%) | 1,772,100 |
| 24 Nov 2023 | CNY | 14.35 | 14.35 | 14.05 | 14.12 | 14.12 | -0.23 (-1.60%) | 2,727,756 |
| 23 Nov 2023 | CNY | 14.48 | 14.48 | 14.23 | 14.35 | 14.35 | -0.01 (-0.07%) | 2,393,985 |
| 22 Nov 2023 | CNY | 14.59 | 14.65 | 14.35 | 14.36 | 14.36 | -0.26 (-1.78%) | 2,270,006 |
| 21 Nov 2023 | CNY | 14.52 | 14.9 | 14.45 | 14.62 | 14.62 | +0.08 (+0.55%) | 3,610,956 |
| 20 Nov 2023 | CNY | 14.23 | 14.57 | 14.13 | 14.54 | 14.54 | +0.33 (+2.32%) | 2,984,600 |
| 17 Nov 2023 | CNY | 14.32 | 14.4 | 14.19 | 14.21 | 14.21 | -0.15 (-1.04%) | 2,205,400 |
| 16 Nov 2023 | CNY | 14.38 | 14.69 | 14.31 | 14.36 | 14.36 | +0.03 (+0.21%) | 3,853,445 |
| 15 Nov 2023 | CNY | 14.06 | 14.35 | 13.99 | 14.33 | 14.33 | +0.37 (+2.65%) | 4,489,437 |
| 14 Nov 2023 | CNY | 13.91 | 14.09 | 13.87 | 13.96 | 13.96 | +0.05 (+0.36%) | 2,343,700 |
| 13 Nov 2023 | CNY | 13.99 | 14.07 | 13.87 | 13.91 | 13.91 | -0.13 (-0.93%) | 2,540,900 |
| 10 Nov 2023 | CNY | 14.03 | 14.1 | 13.89 | 14.04 | 14.04 | -0.01 (-0.07%) | 2,314,900 |
| 9 Nov 2023 | CNY | 14.03 | 14.1 | 13.96 | 14.05 | 14.05 | +0.01 (+0.07%) | 1,998,399 |
| 8 Nov 2023 | CNY | 13.99 | 14.14 | 13.87 | 14.04 | 14.04 | +0.01 (+0.07%) | 1,733,900 |
| 7 Nov 2023 | CNY | 14.06 | 14.1 | 13.92 | 14.03 | 14.03 | -0.06 (-0.43%) | 2,079,000 |
| 6 Nov 2023 | CNY | 14.07 | 14.17 | 13.96 | 14.09 | 14.09 | +0.11 (+0.79%) | 2,724,061 |
| 3 Nov 2023 | CNY | 13.99 | 14.07 | 13.92 | 13.98 | 13.98 | +0.02 (+0.14%) | 2,095,983 |
| 2 Nov 2023 | CNY | 14.07 | 14.15 | 13.9 | 13.96 | 13.96 | -0.11 (-0.78%) | 1,360,410 |
| 1 Nov 2023 | CNY | 14.13 | 14.24 | 14.03 | 14.07 | 14.07 | 0.0 (0.0%) | 1,581,206 |
