| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 13.24 | 13.49 | 13.02 | 13.46 | 13.46 | +0.24 (+1.82%) | 1,920,610 |
| 28 Dec 2023 | CNY | 12.84 | 13.28 | 12.71 | 13.22 | 13.22 | +0.3 (+2.32%) | 1,477,860 |
| 27 Dec 2023 | CNY | 12.68 | 12.99 | 12.66 | 12.92 | 12.92 | +0.26 (+2.05%) | 1,341,180 |
| 26 Dec 2023 | CNY | 12.89 | 13.07 | 12.59 | 12.66 | 12.66 | -0.21 (-1.63%) | 1,724,680 |
| 25 Dec 2023 | CNY | 13.24 | 13.24 | 12.75 | 12.87 | 12.87 | -0.24 (-1.83%) | 1,806,240 |
| 22 Dec 2023 | CNY | 13.43 | 13.54 | 13.04 | 13.11 | 13.11 | -0.29 (-2.16%) | 1,753,100 |
| 21 Dec 2023 | CNY | 13.36 | 13.57 | 13.06 | 13.4 | 13.4 | +0.01 (+0.07%) | 2,247,878 |
| 20 Dec 2023 | CNY | 13.33 | 13.74 | 13.31 | 13.39 | 13.39 | +0.09 (+0.68%) | 2,349,900 |
| 19 Dec 2023 | CNY | 13.35 | 13.57 | 13.11 | 13.3 | 13.3 | -0.09 (-0.67%) | 2,399,833 |
| 18 Dec 2023 | CNY | 13.51 | 13.75 | 13.35 | 13.39 | 13.39 | -0.08 (-0.59%) | 2,632,260 |
| 15 Dec 2023 | CNY | 13.5 | 13.63 | 13.38 | 13.47 | 13.47 | -0.02 (-0.15%) | 1,051,500 |
| 14 Dec 2023 | CNY | 13.31 | 13.6 | 13.31 | 13.49 | 13.49 | +0.14 (+1.05%) | 1,424,760 |
| 13 Dec 2023 | CNY | 13.47 | 13.52 | 13.27 | 13.35 | 13.35 | -0.01 (-0.07%) | 1,360,900 |
| 12 Dec 2023 | CNY | 13.24 | 13.42 | 13.05 | 13.36 | 13.36 | +0.15 (+1.14%) | 1,354,660 |
| 11 Dec 2023 | CNY | 12.98 | 13.26 | 12.84 | 13.21 | 13.21 | +0.17 (+1.30%) | 2,464,520 |
| 8 Dec 2023 | CNY | 13.48 | 13.71 | 12.99 | 13.04 | 13.04 | -0.43 (-3.19%) | 2,542,740 |
| 7 Dec 2023 | CNY | 13.71 | 13.83 | 13.45 | 13.47 | 13.47 | -0.2 (-1.46%) | 1,978,560 |
| 6 Dec 2023 | CNY | 13.61 | 13.81 | 13.59 | 13.67 | 13.67 | +0.12 (+0.89%) | 1,913,060 |
| 5 Dec 2023 | CNY | 13.92 | 13.95 | 13.52 | 13.55 | 13.55 | -0.37 (-2.66%) | 1,056,451 |
| 4 Dec 2023 | CNY | 13.84 | 14.03 | 13.72 | 13.92 | 13.92 | +0.07 (+0.51%) | 1,782,620 |
| 1 Dec 2023 | CNY | 13.73 | 14.05 | 13.72 | 13.85 | 13.85 | +0.09 (+0.65%) | 1,360,600 |
| 30 Nov 2023 | CNY | 13.69 | 13.84 | 13.56 | 13.76 | 13.76 | +0.08 (+0.58%) | 1,589,071 |
| 29 Nov 2023 | CNY | 14 | 14.04 | 13.68 | 13.68 | 13.68 | -0.33 (-2.36%) | 1,338,100 |
| 28 Nov 2023 | CNY | 13.78 | 14.02 | 13.72 | 14.01 | 14.01 | +0.19 (+1.37%) | 1,145,637 |
| 27 Nov 2023 | CNY | 13.74 | 13.93 | 13.6 | 13.82 | 13.82 | 0.0 (0.0%) | 1,446,240 |
| 24 Nov 2023 | CNY | 14.2 | 14.3 | 13.81 | 13.82 | 13.82 | -0.29 (-2.06%) | 1,893,560 |
| 23 Nov 2023 | CNY | 14.21 | 14.26 | 13.81 | 14.11 | 14.11 | -0.13 (-0.91%) | 3,268,878 |
| 22 Nov 2023 | CNY | 13.95 | 14.35 | 13.9 | 14.24 | 14.24 | +0.27 (+1.93%) | 4,283,180 |
| 21 Nov 2023 | CNY | 14.09 | 14.33 | 13.97 | 13.97 | 13.97 | -0.13 (-0.92%) | 2,138,120 |
| 20 Nov 2023 | CNY | 13.86 | 14.12 | 13.78 | 14.1 | 14.1 | +0.3 (+2.17%) | 2,335,500 |
