| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 13.17 | 13.48 | 13.11 | 13.29 | 13.29 | +0.13 (+0.99%) | 1,608,250 |
| 13 Dec 2023 | CNY | 13.34 | 13.42 | 13.16 | 13.16 | 13.16 | -0.17 (-1.28%) | 1,463,828 |
| 12 Dec 2023 | CNY | 13.32 | 13.4 | 13.17 | 13.33 | 13.33 | +0.1 (+0.76%) | 1,389,430 |
| 11 Dec 2023 | CNY | 13.2 | 13.34 | 13.02 | 13.23 | 13.23 | +0.07 (+0.53%) | 2,207,930 |
| 8 Dec 2023 | CNY | 13.56 | 13.58 | 13.15 | 13.16 | 13.16 | -0.33 (-2.45%) | 2,291,700 |
| 7 Dec 2023 | CNY | 13.65 | 13.65 | 13.2 | 13.49 | 13.49 | -0.05 (-0.37%) | 1,884,500 |
| 6 Dec 2023 | CNY | 13.22 | 13.61 | 13.17 | 13.54 | 13.54 | +0.28 (+2.11%) | 2,290,461 |
| 5 Dec 2023 | CNY | 13.33 | 13.44 | 13.25 | 13.26 | 13.26 | -0.11 (-0.82%) | 1,536,260 |
| 4 Dec 2023 | CNY | 13.41 | 13.42 | 13.19 | 13.37 | 13.37 | +0.01 (+0.07%) | 1,290,060 |
| 1 Dec 2023 | CNY | 13.45 | 13.59 | 13.32 | 13.36 | 13.36 | -0.09 (-0.67%) | 1,176,628 |
| 30 Nov 2023 | CNY | 13.47 | 13.59 | 13.35 | 13.45 | 13.45 | 0.0 (0.0%) | 1,273,550 |
| 29 Nov 2023 | CNY | 13.51 | 13.57 | 13.23 | 13.45 | 13.45 | -0.09 (-0.66%) | 1,430,450 |
| 28 Nov 2023 | CNY | 13.56 | 13.63 | 13.39 | 13.54 | 13.54 | +0.02 (+0.15%) | 1,031,770 |
| 27 Nov 2023 | CNY | 13.49 | 13.59 | 13.28 | 13.52 | 13.52 | -0.01 (-0.07%) | 1,988,650 |
| 24 Nov 2023 | CNY | 13.65 | 13.7 | 13.51 | 13.53 | 13.53 | -0.11 (-0.81%) | 1,375,290 |
| 23 Nov 2023 | CNY | 13.58 | 13.68 | 13.53 | 13.64 | 13.64 | +0.05 (+0.37%) | 1,094,900 |
| 22 Nov 2023 | CNY | 13.58 | 13.72 | 13.55 | 13.59 | 13.59 | +0.01 (+0.07%) | 1,178,590 |
| 21 Nov 2023 | CNY | 13.61 | 13.79 | 13.53 | 13.58 | 13.58 | -0.01 (-0.07%) | 1,443,000 |
| 20 Nov 2023 | CNY | 13.44 | 13.61 | 13.4 | 13.59 | 13.59 | +0.15 (+1.12%) | 1,489,490 |
| 17 Nov 2023 | CNY | 13.49 | 13.56 | 13.39 | 13.44 | 13.44 | -0.05 (-0.37%) | 1,031,030 |
| 16 Nov 2023 | CNY | 13.58 | 13.8 | 13.47 | 13.49 | 13.49 | -0.09 (-0.66%) | 1,521,550 |
| 15 Nov 2023 | CNY | 13.45 | 13.69 | 13.38 | 13.58 | 13.58 | +0.18 (+1.34%) | 2,136,300 |
| 14 Nov 2023 | CNY | 13.5 | 13.54 | 13.31 | 13.4 | 13.4 | -0.02 (-0.15%) | 1,364,050 |
| 13 Nov 2023 | CNY | 13.37 | 13.45 | 13.24 | 13.42 | 13.42 | +0.05 (+0.37%) | 1,349,700 |
| 10 Nov 2023 | CNY | 13.33 | 13.38 | 13.18 | 13.37 | 13.37 | +0.1 (+0.75%) | 1,108,550 |
| 9 Nov 2023 | CNY | 13.25 | 13.46 | 13.25 | 13.27 | 13.27 | -0.05 (-0.38%) | 1,250,750 |
| 8 Nov 2023 | CNY | 13.35 | 13.43 | 13.24 | 13.32 | 13.32 | -0.03 (-0.22%) | 1,004,900 |
| 7 Nov 2023 | CNY | 13.29 | 13.45 | 13.15 | 13.35 | 13.35 | +0.06 (+0.45%) | 1,663,340 |
| 6 Nov 2023 | CNY | 13.3 | 13.41 | 13.21 | 13.29 | 13.29 | +0.02 (+0.15%) | 1,456,130 |
| 3 Nov 2023 | CNY | 13.23 | 13.43 | 13.16 | 13.27 | 13.27 | -0.01 (-0.08%) | 1,424,300 |
