| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 13.44 | 14.09 | 13.4 | 14.09 | 14.09 | +0.65 (+4.84%) | 4,572,860 |
| 21 Dec 2023 | CNY | 13.37 | 13.48 | 13.1 | 13.44 | 13.44 | +0.03 (+0.22%) | 1,667,000 |
| 20 Dec 2023 | CNY | 13.41 | 13.62 | 13.32 | 13.41 | 13.41 | +0.01 (+0.07%) | 1,876,263 |
| 19 Dec 2023 | CNY | 13.2 | 13.8 | 13.2 | 13.4 | 13.4 | +0.19 (+1.44%) | 2,821,699 |
| 18 Dec 2023 | CNY | 13.16 | 13.32 | 13.07 | 13.21 | 13.21 | +0.01 (+0.08%) | 993,380 |
| 15 Dec 2023 | CNY | 13.29 | 13.35 | 13.11 | 13.2 | 13.2 | -0.09 (-0.68%) | 985,510 |
| 14 Dec 2023 | CNY | 13.49 | 13.49 | 13.18 | 13.29 | 13.29 | +0.03 (+0.23%) | 893,480 |
| 13 Dec 2023 | CNY | 13.44 | 13.59 | 13.26 | 13.26 | 13.26 | -0.18 (-1.34%) | 1,798,380 |
| 12 Dec 2023 | CNY | 12.9 | 13.45 | 12.9 | 13.44 | 13.44 | +0.54 (+4.19%) | 2,013,500 |
| 11 Dec 2023 | CNY | 12.77 | 12.97 | 12.61 | 12.9 | 12.9 | +0.13 (+1.02%) | 1,415,300 |
| 8 Dec 2023 | CNY | 13.03 | 13.03 | 12.68 | 12.77 | 12.77 | -0.15 (-1.16%) | 1,841,180 |
| 7 Dec 2023 | CNY | 13.08 | 13.22 | 12.92 | 12.92 | 12.92 | -0.16 (-1.22%) | 1,053,680 |
| 6 Dec 2023 | CNY | 13.1 | 13.29 | 13 | 13.08 | 13.08 | -0.08 (-0.61%) | 1,599,900 |
| 5 Dec 2023 | CNY | 13.27 | 13.37 | 13.06 | 13.16 | 13.16 | +0.01 (+0.08%) | 1,977,100 |
| 4 Dec 2023 | CNY | 12.96 | 13.19 | 12.96 | 13.15 | 13.15 | +0.21 (+1.62%) | 1,375,900 |
| 1 Dec 2023 | CNY | 12.97 | 12.98 | 12.71 | 12.94 | 12.94 | +0.08 (+0.62%) | 836,400 |
| 30 Nov 2023 | CNY | 13.02 | 13.09 | 12.65 | 12.86 | 12.86 | -0.14 (-1.08%) | 1,744,692 |
| 29 Nov 2023 | CNY | 13.17 | 13.19 | 12.95 | 13 | 13 | -0.1 (-0.76%) | 1,220,600 |
| 28 Nov 2023 | CNY | 13.08 | 13.19 | 12.97 | 13.1 | 13.1 | +0.04 (+0.31%) | 1,225,259 |
| 27 Nov 2023 | CNY | 12.99 | 13.25 | 12.89 | 13.06 | 13.06 | +0.01 (+0.08%) | 1,272,900 |
| 24 Nov 2023 | CNY | 13.18 | 13.2 | 12.96 | 13.05 | 13.05 | -0.12 (-0.91%) | 1,055,440 |
| 23 Nov 2023 | CNY | 13.11 | 13.21 | 13.07 | 13.17 | 13.17 | +0.06 (+0.46%) | 971,966 |
| 22 Nov 2023 | CNY | 13.24 | 13.3 | 13.06 | 13.11 | 13.11 | -0.03 (-0.23%) | 1,189,540 |
| 21 Nov 2023 | CNY | 13.25 | 13.45 | 13.06 | 13.14 | 13.14 | -0.11 (-0.83%) | 1,538,902 |
| 20 Nov 2023 | CNY | 13.29 | 13.29 | 13.05 | 13.25 | 13.25 | +0.08 (+0.61%) | 958,280 |
| 17 Nov 2023 | CNY | 13.2 | 13.31 | 13.05 | 13.17 | 13.17 | -0.04 (-0.30%) | 1,104,600 |
| 16 Nov 2023 | CNY | 13.36 | 13.58 | 13.17 | 13.21 | 13.21 | -0.11 (-0.83%) | 1,243,380 |
| 15 Nov 2023 | CNY | 13.08 | 13.33 | 12.95 | 13.32 | 13.32 | +0.31 (+2.38%) | 2,004,580 |
| 14 Nov 2023 | CNY | 13.26 | 13.26 | 12.88 | 13.01 | 13.01 | -0.12 (-0.91%) | 2,078,000 |
| 13 Nov 2023 | CNY | 13.25 | 13.33 | 12.96 | 13.13 | 13.13 | -0.08 (-0.61%) | 1,392,800 |
