| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 16.22 | 17.38 | 16.09 | 16.92 | 16.92 | +1.15 (+7.29%) | 36,170,860 |
| 26 Dec 2023 | CNY | 13.09 | 15.77 | 13.05 | 15.77 | 15.77 | +2.63 (+20.02%) | 15,500,906 |
| 25 Dec 2023 | CNY | 13.44 | 13.44 | 13 | 13.14 | 13.14 | -0.16 (-1.20%) | 1,996,990 |
| 22 Dec 2023 | CNY | 13.4 | 13.53 | 13.13 | 13.3 | 13.3 | -0.1 (-0.75%) | 2,580,695 |
| 21 Dec 2023 | CNY | 13.46 | 13.46 | 13.1 | 13.4 | 13.4 | +0.11 (+0.83%) | 2,123,115 |
| 20 Dec 2023 | CNY | 13.2 | 13.51 | 13.18 | 13.29 | 13.29 | +0.09 (+0.68%) | 1,998,950 |
| 19 Dec 2023 | CNY | 13.16 | 13.24 | 13.02 | 13.2 | 13.2 | +0.04 (+0.30%) | 1,350,861 |
| 18 Dec 2023 | CNY | 13.5 | 13.57 | 13.12 | 13.16 | 13.16 | -0.34 (-2.52%) | 1,749,080 |
| 15 Dec 2023 | CNY | 13.49 | 13.68 | 13.46 | 13.5 | 13.5 | +0.05 (+0.37%) | 1,447,920 |
| 14 Dec 2023 | CNY | 13.51 | 13.73 | 13.45 | 13.45 | 13.45 | +0.02 (+0.15%) | 1,337,135 |
| 13 Dec 2023 | CNY | 13.73 | 13.73 | 13.43 | 13.43 | 13.43 | -0.3 (-2.18%) | 1,516,873 |
| 12 Dec 2023 | CNY | 13.84 | 13.95 | 13.6 | 13.73 | 13.73 | -0.1 (-0.72%) | 1,803,100 |
| 11 Dec 2023 | CNY | 13.72 | 13.93 | 13.58 | 13.83 | 13.83 | -0.06 (-0.43%) | 2,219,600 |
| 8 Dec 2023 | CNY | 14.1 | 14.15 | 13.82 | 13.89 | 13.89 | -0.17 (-1.21%) | 1,703,090 |
| 7 Dec 2023 | CNY | 14.18 | 14.39 | 13.93 | 14.06 | 14.06 | -0.21 (-1.47%) | 2,044,685 |
| 6 Dec 2023 | CNY | 14 | 14.54 | 13.99 | 14.27 | 14.27 | +0.15 (+1.06%) | 2,753,830 |
| 5 Dec 2023 | CNY | 14.28 | 14.5 | 14.12 | 14.12 | 14.12 | -0.16 (-1.12%) | 2,303,190 |
| 4 Dec 2023 | CNY | 14.22 | 14.65 | 14.19 | 14.28 | 14.28 | -0.01 (-0.07%) | 2,734,334 |
| 1 Dec 2023 | CNY | 14.25 | 14.45 | 14.1 | 14.29 | 14.29 | +0.05 (+0.35%) | 1,716,945 |
| 30 Nov 2023 | CNY | 14.75 | 14.75 | 14.13 | 14.24 | 14.24 | -0.35 (-2.40%) | 2,256,210 |
| 29 Nov 2023 | CNY | 14.75 | 14.83 | 14.55 | 14.59 | 14.59 | -0.12 (-0.82%) | 1,243,197 |
| 28 Nov 2023 | CNY | 14.58 | 14.76 | 14.36 | 14.71 | 14.71 | +0.13 (+0.89%) | 1,558,619 |
| 27 Nov 2023 | CNY | 14.61 | 14.78 | 14.43 | 14.58 | 14.58 | -0.05 (-0.34%) | 1,777,610 |
| 24 Nov 2023 | CNY | 14.93 | 14.97 | 14.62 | 14.63 | 14.63 | -0.28 (-1.88%) | 2,040,105 |
| 23 Nov 2023 | CNY | 14.78 | 15 | 14.78 | 14.91 | 14.91 | +0.1 (+0.68%) | 1,470,580 |
| 22 Nov 2023 | CNY | 15.05 | 15.09 | 14.81 | 14.81 | 14.81 | -0.23 (-1.53%) | 2,150,580 |
| 21 Nov 2023 | CNY | 15.11 | 15.2 | 15.02 | 15.04 | 15.04 | -0.08 (-0.53%) | 2,072,450 |
| 20 Nov 2023 | CNY | 15.04 | 15.16 | 14.78 | 15.12 | 15.12 | +0.14 (+0.93%) | 2,479,121 |
| 17 Nov 2023 | CNY | 14.84 | 15.09 | 14.81 | 14.98 | 14.98 | +0.09 (+0.60%) | 1,733,995 |
| 16 Nov 2023 | CNY | 15.18 | 15.18 | 14.89 | 14.89 | 14.89 | -0.3 (-1.97%) | 2,144,050 |
