| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 13 | 13.08 | 12.85 | 13.04 | 13.04 | +0.03 (+0.23%) | 3,293,548 |
| 26 Dec 2023 | CNY | 13.1 | 13.11 | 12.92 | 13.01 | 13.01 | -0.11 (-0.84%) | 2,188,682 |
| 25 Dec 2023 | CNY | 13 | 13.15 | 12.95 | 13.12 | 13.12 | +0.08 (+0.61%) | 2,517,906 |
| 22 Dec 2023 | CNY | 13.16 | 13.25 | 12.97 | 13.04 | 13.04 | -0.17 (-1.29%) | 5,064,645 |
| 21 Dec 2023 | CNY | 12.87 | 13.25 | 12.81 | 13.21 | 13.21 | +0.24 (+1.85%) | 6,767,686 |
| 20 Dec 2023 | CNY | 13.32 | 13.33 | 12.96 | 12.97 | 12.97 | -0.36 (-2.70%) | 4,843,806 |
| 19 Dec 2023 | CNY | 13.08 | 13.41 | 13.02 | 13.33 | 13.33 | +0.25 (+1.91%) | 4,372,052 |
| 18 Dec 2023 | CNY | 13.39 | 13.42 | 12.98 | 13.08 | 13.08 | -0.41 (-3.04%) | 6,477,673 |
| 15 Dec 2023 | CNY | 13.58 | 13.67 | 13.44 | 13.49 | 13.49 | -0.06 (-0.44%) | 4,216,095 |
| 14 Dec 2023 | CNY | 13.5 | 13.74 | 13.5 | 13.55 | 13.55 | +0.17 (+1.27%) | 7,024,050 |
| 13 Dec 2023 | CNY | 13.39 | 13.58 | 13.25 | 13.38 | 13.38 | +0.02 (+0.15%) | 4,683,380 |
| 12 Dec 2023 | CNY | 13.4 | 13.53 | 13.26 | 13.36 | 13.36 | -0.09 (-0.67%) | 4,337,482 |
| 11 Dec 2023 | CNY | 13.28 | 13.49 | 13.16 | 13.45 | 13.45 | +0.28 (+2.13%) | 6,940,000 |
| 8 Dec 2023 | CNY | 13.6 | 13.71 | 13.1 | 13.17 | 13.17 | -0.48 (-3.52%) | 11,077,786 |
| 7 Dec 2023 | CNY | 13.79 | 13.79 | 13.55 | 13.65 | 13.65 | -0.13 (-0.94%) | 4,149,661 |
| 6 Dec 2023 | CNY | 13.78 | 13.93 | 13.72 | 13.78 | 13.78 | +0.02 (+0.15%) | 4,057,884 |
| 5 Dec 2023 | CNY | 14.08 | 14.08 | 13.76 | 13.76 | 13.76 | -0.38 (-2.69%) | 6,578,400 |
| 4 Dec 2023 | CNY | 14.25 | 14.3 | 14.1 | 14.14 | 14.14 | -0.12 (-0.84%) | 4,347,100 |
| 1 Dec 2023 | CNY | 14.26 | 14.31 | 14.05 | 14.26 | 14.26 | +0.02 (+0.14%) | 5,065,516 |
| 30 Nov 2023 | CNY | 14.52 | 14.52 | 14.02 | 14.24 | 14.24 | -0.26 (-1.79%) | 8,398,630 |
| 29 Nov 2023 | CNY | 14.36 | 14.71 | 14.36 | 14.5 | 14.5 | +0.2 (+1.40%) | 11,382,027 |
| 28 Nov 2023 | CNY | 14.18 | 14.5 | 14.11 | 14.3 | 14.3 | +0.03 (+0.21%) | 8,531,908 |
| 27 Nov 2023 | CNY | 13.9 | 14.45 | 13.88 | 14.27 | 14.27 | +0.41 (+2.96%) | 9,927,026 |
| 24 Nov 2023 | CNY | 14.28 | 14.29 | 13.82 | 13.86 | 13.86 | -0.44 (-3.08%) | 9,595,612 |
| 23 Nov 2023 | CNY | 14.21 | 14.32 | 14.18 | 14.3 | 14.3 | +0.05 (+0.35%) | 5,971,674 |
| 22 Nov 2023 | CNY | 14.43 | 14.52 | 14.22 | 14.25 | 14.25 | -0.24 (-1.66%) | 7,000,060 |
| 21 Nov 2023 | CNY | 14.69 | 14.76 | 14.45 | 14.49 | 14.49 | -0.24 (-1.63%) | 9,191,382 |
| 20 Nov 2023 | CNY | 14.73 | 14.8 | 14.55 | 14.73 | 14.73 | -0.05 (-0.34%) | 9,220,767 |
| 17 Nov 2023 | CNY | 14.2 | 14.78 | 14.14 | 14.78 | 14.78 | +0.56 (+3.94%) | 15,030,266 |
| 16 Nov 2023 | CNY | 14.53 | 14.53 | 14.21 | 14.22 | 14.22 | -0.41 (-2.80%) | 8,971,067 |
