| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 14.88 | 15.17 | 14.78 | 15.13 | 15.13 | +0.24 (+1.61%) | 1,997,139 |
| 11 Dec 2023 | CNY | 14.77 | 14.98 | 14.61 | 14.89 | 14.89 | +0.09 (+0.61%) | 2,168,100 |
| 8 Dec 2023 | CNY | 15.19 | 15.33 | 14.78 | 14.8 | 14.8 | -0.41 (-2.70%) | 2,312,600 |
| 7 Dec 2023 | CNY | 15.24 | 15.36 | 15 | 15.21 | 15.21 | -0.09 (-0.59%) | 1,851,600 |
| 6 Dec 2023 | CNY | 15.26 | 15.43 | 15.16 | 15.3 | 15.3 | +0.11 (+0.72%) | 1,563,800 |
| 5 Dec 2023 | CNY | 15.77 | 15.77 | 15.14 | 15.19 | 15.19 | -0.61 (-3.86%) | 2,802,700 |
| 4 Dec 2023 | CNY | 15.39 | 15.85 | 15.31 | 15.8 | 15.8 | +0.44 (+2.86%) | 3,330,400 |
| 1 Dec 2023 | CNY | 15.11 | 15.43 | 15.03 | 15.36 | 15.36 | +0.25 (+1.65%) | 1,810,200 |
| 30 Nov 2023 | CNY | 15.43 | 15.43 | 14.96 | 15.11 | 15.11 | -0.19 (-1.24%) | 2,177,600 |
| 29 Nov 2023 | CNY | 15.39 | 15.56 | 15.28 | 15.3 | 15.3 | -0.1 (-0.65%) | 2,505,423 |
| 28 Nov 2023 | CNY | 15.27 | 15.58 | 15.18 | 15.4 | 15.4 | +0.15 (+0.98%) | 2,581,401 |
| 27 Nov 2023 | CNY | 15.43 | 15.51 | 15.11 | 15.25 | 15.25 | -0.16 (-1.04%) | 3,168,790 |
| 24 Nov 2023 | CNY | 15.77 | 15.86 | 15.36 | 15.41 | 15.41 | -0.55 (-3.45%) | 4,852,990 |
| 23 Nov 2023 | CNY | 15.72 | 15.97 | 15.12 | 15.96 | 15.96 | -0.34 (-2.09%) | 8,907,200 |
| 22 Nov 2023 | CNY | 15.65 | 16.58 | 15.5 | 16.3 | 16.3 | +0.66 (+4.22%) | 11,691,898 |
| 21 Nov 2023 | CNY | 15.7 | 15.97 | 15.59 | 15.64 | 15.64 | +0.02 (+0.13%) | 3,123,900 |
| 20 Nov 2023 | CNY | 15.48 | 15.7 | 15.47 | 15.62 | 15.62 | +0.12 (+0.77%) | 1,938,300 |
| 17 Nov 2023 | CNY | 15.49 | 15.5 | 15.23 | 15.5 | 15.5 | +0.09 (+0.58%) | 1,616,114 |
| 16 Nov 2023 | CNY | 15.36 | 15.54 | 15.3 | 15.41 | 15.41 | -0.01 (-0.06%) | 2,039,800 |
| 15 Nov 2023 | CNY | 15.54 | 15.63 | 15.39 | 15.42 | 15.42 | -0.05 (-0.32%) | 2,020,300 |
| 14 Nov 2023 | CNY | 15.49 | 15.5 | 15.33 | 15.47 | 15.47 | +0.06 (+0.39%) | 1,763,400 |
| 13 Nov 2023 | CNY | 15.08 | 15.42 | 15.08 | 15.41 | 15.41 | +0.3 (+1.99%) | 2,143,900 |
| 10 Nov 2023 | CNY | 15.11 | 15.28 | 14.99 | 15.11 | 15.11 | -0.07 (-0.46%) | 1,523,959 |
| 9 Nov 2023 | CNY | 15.45 | 15.48 | 15.14 | 15.18 | 15.18 | -0.22 (-1.43%) | 2,167,600 |
| 8 Nov 2023 | CNY | 15.21 | 15.42 | 15.12 | 15.4 | 15.4 | +0.21 (+1.38%) | 2,855,500 |
| 7 Nov 2023 | CNY | 15.09 | 15.26 | 14.97 | 15.19 | 15.19 | +0.05 (+0.33%) | 2,187,300 |
| 6 Nov 2023 | CNY | 14.96 | 15.14 | 14.9 | 15.14 | 15.14 | +0.2 (+1.34%) | 2,133,800 |
| 3 Nov 2023 | CNY | 14.65 | 14.97 | 14.61 | 14.94 | 14.94 | +0.27 (+1.84%) | 1,771,000 |
| 2 Nov 2023 | CNY | 14.66 | 15.02 | 14.66 | 14.67 | 14.67 | -0.16 (-1.08%) | 1,872,116 |
| 1 Nov 2023 | CNY | 14.78 | 15.03 | 14.73 | 14.83 | 14.83 | -0.25 (-1.66%) | 2,227,700 |
