| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.28 | 12.29 | 11.77 | 11.84 | 11.84 | -0.42 (-3.43%) | 7,204,300 |
| 25 Dec 2023 | CNY | 12.68 | 12.87 | 12.13 | 12.26 | 12.26 | -0.46 (-3.62%) | 9,810,120 |
| 22 Dec 2023 | CNY | 13.9 | 14 | 12.62 | 12.72 | 12.72 | -1.23 (-8.82%) | 17,437,889 |
| 21 Dec 2023 | CNY | 13.57 | 13.99 | 13.47 | 13.95 | 13.95 | +0.29 (+2.12%) | 8,458,400 |
| 20 Dec 2023 | CNY | 14 | 14.14 | 13.62 | 13.66 | 13.66 | -0.33 (-2.36%) | 7,591,500 |
| 19 Dec 2023 | CNY | 14.09 | 14.26 | 13.83 | 13.99 | 13.99 | -0.08 (-0.57%) | 7,067,222 |
| 18 Dec 2023 | CNY | 14.51 | 14.57 | 13.95 | 14.07 | 14.07 | -0.45 (-3.10%) | 10,742,880 |
| 15 Dec 2023 | CNY | 14.84 | 14.93 | 14.38 | 14.52 | 14.52 | -0.3 (-2.02%) | 14,877,600 |
| 14 Dec 2023 | CNY | 14.79 | 14.95 | 14.55 | 14.82 | 14.82 | 0.0 (0.0%) | 18,290,002 |
| 13 Dec 2023 | CNY | 14.78 | 14.97 | 14.62 | 14.82 | 14.82 | -0.11 (-0.74%) | 20,497,553 |
| 12 Dec 2023 | CNY | 14.46 | 14.93 | 14.34 | 14.93 | 14.93 | +0.38 (+2.61%) | 27,892,200 |
| 11 Dec 2023 | CNY | 13.72 | 14.57 | 13.63 | 14.55 | 14.55 | +0.78 (+5.66%) | 19,630,634 |
| 8 Dec 2023 | CNY | 14.2 | 14.2 | 13.7 | 13.77 | 13.77 | -0.52 (-3.64%) | 13,266,777 |
| 7 Dec 2023 | CNY | 13.74 | 14.34 | 13.67 | 14.29 | 14.29 | +0.52 (+3.78%) | 20,282,477 |
| 6 Dec 2023 | CNY | 13.39 | 13.97 | 13.13 | 13.77 | 13.77 | +0.22 (+1.62%) | 12,925,402 |
| 5 Dec 2023 | CNY | 14 | 14.19 | 13.53 | 13.55 | 13.55 | -0.59 (-4.17%) | 12,601,868 |
| 4 Dec 2023 | CNY | 14.24 | 14.4 | 14.02 | 14.14 | 14.14 | +0.11 (+0.78%) | 16,191,200 |
| 1 Dec 2023 | CNY | 13.55 | 14.11 | 13.44 | 14.03 | 14.03 | +0.42 (+3.09%) | 16,183,234 |
| 30 Nov 2023 | CNY | 13.48 | 13.84 | 13.37 | 13.61 | 13.61 | +0.03 (+0.22%) | 11,580,200 |
| 29 Nov 2023 | CNY | 14.01 | 14.15 | 13.51 | 13.58 | 13.58 | -0.63 (-4.43%) | 16,566,968 |
| 28 Nov 2023 | CNY | 14.56 | 14.57 | 13.9 | 14.21 | 14.21 | -0.58 (-3.92%) | 19,287,700 |
| 27 Nov 2023 | CNY | 14.36 | 14.94 | 14.28 | 14.79 | 14.79 | +0.58 (+4.08%) | 23,131,083 |
| 24 Nov 2023 | CNY | 14.5 | 14.9 | 14.04 | 14.21 | 14.21 | -0.29 (-2.00%) | 21,951,200 |
| 23 Nov 2023 | CNY | 15.6 | 15.6 | 14.4 | 14.5 | 14.5 | -1.05 (-6.75%) | 30,638,000 |
| 22 Nov 2023 | CNY | 15.1 | 15.62 | 14.73 | 15.55 | 15.55 | -0.54 (-3.36%) | 42,922,174 |
| 21 Nov 2023 | CNY | 13.98 | 16.8 | 13.86 | 16.09 | 16.09 | +2.05 (+14.60%) | 53,914,893 |
| 20 Nov 2023 | CNY | 13.46 | 14.18 | 13.4 | 14.04 | 14.04 | +0.56 (+4.15%) | 19,282,302 |
| 17 Nov 2023 | CNY | 13.33 | 13.55 | 13.25 | 13.48 | 13.48 | +0.15 (+1.13%) | 8,385,500 |
| 16 Nov 2023 | CNY | 13.23 | 13.42 | 13.16 | 13.33 | 13.33 | +0.03 (+0.23%) | 5,760,434 |
| 15 Nov 2023 | CNY | 13.5 | 13.51 | 13.23 | 13.3 | 13.3 | -0.05 (-0.37%) | 5,928,800 |
