| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 14.1 | 14.25 | 14.08 | 14.24 | 14.24 | +0.14 (+0.99%) | 1,740,784 |
| 28 Dec 2023 | CNY | 13.88 | 14.15 | 13.73 | 14.1 | 14.1 | +0.22 (+1.59%) | 2,418,144 |
| 27 Dec 2023 | CNY | 13.7 | 13.91 | 13.66 | 13.88 | 13.88 | +0.19 (+1.39%) | 1,854,324 |
| 26 Dec 2023 | CNY | 13.85 | 13.88 | 13.64 | 13.69 | 13.69 | -0.11 (-0.80%) | 2,421,693 |
| 25 Dec 2023 | CNY | 14 | 14.05 | 13.7 | 13.8 | 13.8 | -0.16 (-1.15%) | 3,006,622 |
| 22 Dec 2023 | CNY | 14.22 | 14.22 | 13.86 | 13.96 | 13.96 | -0.24 (-1.69%) | 3,404,700 |
| 21 Dec 2023 | CNY | 14.32 | 14.32 | 13.98 | 14.2 | 14.2 | -0.08 (-0.56%) | 2,959,775 |
| 20 Dec 2023 | CNY | 14.38 | 14.52 | 14.27 | 14.28 | 14.28 | -0.05 (-0.35%) | 2,419,260 |
| 19 Dec 2023 | CNY | 14.4 | 14.47 | 14.18 | 14.33 | 14.33 | -0.01 (-0.07%) | 1,458,590 |
| 18 Dec 2023 | CNY | 14.4 | 14.65 | 14.31 | 14.34 | 14.34 | -0.13 (-0.90%) | 2,150,030 |
| 15 Dec 2023 | CNY | 14.73 | 14.85 | 14.36 | 14.47 | 14.47 | -0.26 (-1.77%) | 3,839,911 |
| 14 Dec 2023 | CNY | 14.99 | 15.15 | 14.72 | 14.73 | 14.73 | -0.26 (-1.73%) | 2,639,864 |
| 13 Dec 2023 | CNY | 14.82 | 15.25 | 14.78 | 14.99 | 14.99 | +0.15 (+1.01%) | 3,505,077 |
| 12 Dec 2023 | CNY | 14.72 | 14.87 | 14.7 | 14.84 | 14.84 | +0.13 (+0.88%) | 2,343,199 |
| 11 Dec 2023 | CNY | 14.69 | 14.82 | 14.56 | 14.71 | 14.71 | -0.06 (-0.41%) | 3,356,175 |
| 8 Dec 2023 | CNY | 14.86 | 14.92 | 14.7 | 14.77 | 14.77 | -0.12 (-0.81%) | 2,521,700 |
| 7 Dec 2023 | CNY | 14.91 | 15.02 | 14.81 | 14.89 | 14.89 | -0.11 (-0.73%) | 2,691,081 |
| 6 Dec 2023 | CNY | 14.99 | 15.09 | 14.85 | 15 | 15 | -0.03 (-0.20%) | 2,934,359 |
| 5 Dec 2023 | CNY | 15.12 | 15.28 | 15.02 | 15.03 | 15.03 | -0.16 (-1.05%) | 2,382,914 |
| 4 Dec 2023 | CNY | 15.35 | 15.39 | 15.09 | 15.19 | 15.19 | -0.12 (-0.78%) | 2,662,030 |
| 1 Dec 2023 | CNY | 15.28 | 15.45 | 15.23 | 15.31 | 15.31 | +0.03 (+0.20%) | 2,171,230 |
| 30 Nov 2023 | CNY | 15.28 | 15.34 | 15.17 | 15.28 | 15.28 | -0.01 (-0.07%) | 1,906,750 |
| 29 Nov 2023 | CNY | 15.4 | 15.47 | 15.26 | 15.29 | 15.29 | -0.12 (-0.78%) | 2,074,990 |
| 28 Nov 2023 | CNY | 15.16 | 15.43 | 15.01 | 15.41 | 15.41 | +0.21 (+1.38%) | 3,118,950 |
| 27 Nov 2023 | CNY | 15.52 | 15.52 | 15.16 | 15.2 | 15.2 | -0.3 (-1.94%) | 3,778,134 |
| 24 Nov 2023 | CNY | 15.53 | 15.58 | 15.36 | 15.5 | 15.5 | +0.03 (+0.19%) | 3,614,574 |
| 23 Nov 2023 | CNY | 15.33 | 15.48 | 15.21 | 15.47 | 15.47 | +0.21 (+1.38%) | 3,045,645 |
| 22 Nov 2023 | CNY | 15.34 | 15.39 | 15.23 | 15.26 | 15.26 | -0.01 (-0.07%) | 2,295,100 |
| 21 Nov 2023 | CNY | 15.56 | 15.56 | 15.27 | 15.27 | 15.27 | -0.21 (-1.36%) | 2,933,140 |
| 20 Nov 2023 | CNY | 15.34 | 15.61 | 15.3 | 15.48 | 15.48 | +0.21 (+1.38%) | 4,421,596 |
