| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 13.99 | 14.8 | 13.99 | 14.19 | 14.19 | +0.25 (+1.79%) | 27,575,625 |
| 13 Dec 2023 | CNY | 14.34 | 14.51 | 13.9 | 13.94 | 13.94 | -0.33 (-2.31%) | 17,108,400 |
| 12 Dec 2023 | CNY | 13.55 | 14.35 | 13.49 | 14.27 | 14.27 | +0.63 (+4.62%) | 26,633,995 |
| 11 Dec 2023 | CNY | 13.3 | 13.64 | 13.11 | 13.64 | 13.64 | +0.14 (+1.04%) | 11,449,560 |
| 8 Dec 2023 | CNY | 13.82 | 13.82 | 13.32 | 13.5 | 13.5 | -0.32 (-2.32%) | 13,674,390 |
| 7 Dec 2023 | CNY | 13.28 | 13.96 | 13.27 | 13.82 | 13.82 | +0.53 (+3.99%) | 18,053,123 |
| 6 Dec 2023 | CNY | 13.28 | 13.51 | 12.98 | 13.29 | 13.29 | -0.11 (-0.82%) | 9,814,212 |
| 5 Dec 2023 | CNY | 13.8 | 13.88 | 13.36 | 13.4 | 13.4 | -0.45 (-3.25%) | 11,346,500 |
| 4 Dec 2023 | CNY | 13.5 | 14.04 | 13.44 | 13.85 | 13.85 | +0.24 (+1.76%) | 16,089,700 |
| 1 Dec 2023 | CNY | 12.86 | 13.62 | 12.85 | 13.61 | 13.61 | +0.75 (+5.83%) | 15,034,500 |
| 30 Nov 2023 | CNY | 13.24 | 13.24 | 12.65 | 12.86 | 12.86 | -0.32 (-2.43%) | 9,442,200 |
| 29 Nov 2023 | CNY | 13.55 | 13.55 | 13.1 | 13.18 | 13.18 | -0.43 (-3.16%) | 9,566,120 |
| 28 Nov 2023 | CNY | 13.53 | 13.84 | 13.41 | 13.61 | 13.61 | -0.09 (-0.66%) | 11,894,495 |
| 27 Nov 2023 | CNY | 12.9 | 13.99 | 12.9 | 13.7 | 13.7 | +0.7 (+5.38%) | 20,734,264 |
| 24 Nov 2023 | CNY | 13.34 | 13.43 | 12.87 | 13 | 13 | -0.52 (-3.85%) | 14,505,000 |
| 23 Nov 2023 | CNY | 13.31 | 13.63 | 13.13 | 13.52 | 13.52 | -0.14 (-1.02%) | 19,632,106 |
| 22 Nov 2023 | CNY | 13.8 | 14.58 | 13.65 | 13.66 | 13.66 | +0.08 (+0.59%) | 33,215,380 |
| 21 Nov 2023 | CNY | 13.55 | 13.8 | 13.41 | 13.58 | 13.58 | -0.04 (-0.29%) | 13,243,520 |
| 20 Nov 2023 | CNY | 13.34 | 13.64 | 13.28 | 13.62 | 13.62 | +0.28 (+2.10%) | 11,833,900 |
| 17 Nov 2023 | CNY | 13.47 | 13.48 | 13.23 | 13.34 | 13.34 | -0.02 (-0.15%) | 8,715,120 |
| 16 Nov 2023 | CNY | 13.45 | 13.65 | 13.34 | 13.36 | 13.36 | -0.16 (-1.18%) | 9,941,960 |
| 15 Nov 2023 | CNY | 13.7 | 13.79 | 13.46 | 13.52 | 13.52 | -0.16 (-1.17%) | 13,386,800 |
| 14 Nov 2023 | CNY | 13.32 | 13.7 | 13.3 | 13.68 | 13.68 | +0.37 (+2.78%) | 16,776,669 |
| 13 Nov 2023 | CNY | 13.18 | 13.45 | 13.18 | 13.31 | 13.31 | +0.24 (+1.84%) | 11,969,027 |
| 10 Nov 2023 | CNY | 13.25 | 13.38 | 13.06 | 13.07 | 13.07 | -0.39 (-2.90%) | 15,460,200 |
| 9 Nov 2023 | CNY | 13.21 | 13.69 | 13.06 | 13.46 | 13.46 | +0.28 (+2.12%) | 25,386,164 |
| 8 Nov 2023 | CNY | 13.03 | 13.49 | 12.98 | 13.18 | 13.18 | +0.01 (+0.08%) | 22,106,142 |
| 7 Nov 2023 | CNY | 12.56 | 13.2 | 12.5 | 13.17 | 13.17 | +0.51 (+4.03%) | 23,095,038 |
| 6 Nov 2023 | CNY | 12.26 | 12.66 | 12.26 | 12.66 | 12.66 | +0.46 (+3.77%) | 19,801,454 |
| 3 Nov 2023 | CNY | 12.13 | 12.54 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 21,815,822 |
