| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 12.48 | 12.71 | 12.31 | 12.64 | 12.64 | +0.18 (+1.44%) | 27,215,155 |
| 27 Dec 2023 | CNY | 12.2 | 12.57 | 12.1 | 12.46 | 12.46 | +0.37 (+3.06%) | 28,753,456 |
| 26 Dec 2023 | CNY | 12.36 | 12.41 | 11.98 | 12.09 | 12.09 | -0.26 (-2.11%) | 15,102,176 |
| 25 Dec 2023 | CNY | 12.27 | 12.44 | 12.23 | 12.35 | 12.35 | +0.1 (+0.82%) | 15,324,642 |
| 22 Dec 2023 | CNY | 12.62 | 12.68 | 12.2 | 12.25 | 12.25 | -0.36 (-2.85%) | 21,154,274 |
| 21 Dec 2023 | CNY | 12.5 | 12.72 | 12.33 | 12.61 | 12.61 | +0.04 (+0.32%) | 18,701,924 |
| 20 Dec 2023 | CNY | 13.01 | 13.06 | 12.54 | 12.57 | 12.57 | -0.48 (-3.68%) | 23,526,542 |
| 19 Dec 2023 | CNY | 12.93 | 13.05 | 12.73 | 13.05 | 13.05 | +0.21 (+1.64%) | 21,961,664 |
| 18 Dec 2023 | CNY | 13.31 | 13.31 | 12.77 | 12.84 | 12.84 | -0.5 (-3.75%) | 35,733,358 |
| 15 Dec 2023 | CNY | 13.5 | 13.57 | 13.22 | 13.34 | 13.34 | -0.05 (-0.37%) | 21,334,714 |
| 14 Dec 2023 | CNY | 14.45 | 14.47 | 13.31 | 13.39 | 13.39 | -0.96 (-6.69%) | 44,945,154 |
| 13 Dec 2023 | CNY | 14.29 | 14.64 | 14.13 | 14.35 | 14.35 | +0.02 (+0.14%) | 25,809,981 |
| 12 Dec 2023 | CNY | 14.35 | 14.58 | 14.25 | 14.33 | 14.33 | -0.07 (-0.49%) | 23,294,056 |
| 11 Dec 2023 | CNY | 14.2 | 14.45 | 13.93 | 14.4 | 14.4 | +0.2 (+1.41%) | 26,547,104 |
| 8 Dec 2023 | CNY | 14 | 14.35 | 13.96 | 14.2 | 14.2 | +0.2 (+1.43%) | 27,601,505 |
| 7 Dec 2023 | CNY | 13.89 | 14.19 | 13.89 | 14 | 14 | +0.03 (+0.21%) | 22,906,271 |
| 6 Dec 2023 | CNY | 14.2 | 14.29 | 13.88 | 13.97 | 13.97 | -0.1 (-0.71%) | 26,650,673 |
| 5 Dec 2023 | CNY | 15.27 | 15.27 | 14.07 | 14.07 | 14.07 | -1.41 (-9.11%) | 56,300,555 |
| 4 Dec 2023 | CNY | 15.38 | 15.95 | 15.38 | 15.48 | 15.48 | -0.06 (-0.39%) | 34,335,316 |
| 1 Dec 2023 | CNY | 15.39 | 15.75 | 15.22 | 15.54 | 15.54 | +0.14 (+0.91%) | 35,986,535 |
| 30 Nov 2023 | CNY | 15.08 | 15.52 | 14.57 | 15.4 | 15.4 | +0.33 (+2.19%) | 41,607,668 |
| 29 Nov 2023 | CNY | 15 | 15.33 | 14.89 | 15.07 | 15.07 | 0.0 (0.0%) | 27,882,515 |
| 28 Nov 2023 | CNY | 15.85 | 15.94 | 14.89 | 15.07 | 15.07 | -0.74 (-4.68%) | 48,503,407 |
| 27 Nov 2023 | CNY | 16.06 | 16.71 | 15.65 | 15.81 | 15.81 | -0.63 (-3.83%) | 48,601,983 |
| 24 Nov 2023 | CNY | 16.64 | 17.17 | 16.24 | 16.44 | 16.44 | -0.27 (-1.62%) | 63,155,479 |
| 23 Nov 2023 | CNY | 16.93 | 17.22 | 16.48 | 16.71 | 16.71 | -0.53 (-3.07%) | 66,914,080 |
| 22 Nov 2023 | CNY | 16.51 | 17.29 | 16.21 | 17.24 | 17.24 | +0.55 (+3.30%) | 128,545,919 |
| 21 Nov 2023 | CNY | 15.92 | 16.95 | 15.1 | 16.69 | 16.69 | +0.87 (+5.50%) | 125,520,682 |
| 20 Nov 2023 | CNY | 15.72 | 15.96 | 15.45 | 15.82 | 15.82 | +0.03 (+0.19%) | 43,814,523 |
| 17 Nov 2023 | CNY | 15.73 | 15.85 | 15.54 | 15.79 | 15.79 | +0.03 (+0.19%) | 36,007,387 |
