| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 13.92 | 14.06 | 13.86 | 13.91 | 13.91 | +0.01 (+0.07%) | 2,109,066 |
| 13 Dec 2023 | CNY | 13.96 | 14.1 | 13.9 | 13.9 | 13.9 | -0.06 (-0.43%) | 2,067,307 |
| 12 Dec 2023 | CNY | 13.87 | 13.98 | 13.81 | 13.96 | 13.96 | +0.09 (+0.65%) | 1,775,371 |
| 11 Dec 2023 | CNY | 13.72 | 13.91 | 13.61 | 13.87 | 13.87 | +0.19 (+1.39%) | 3,076,081 |
| 8 Dec 2023 | CNY | 14.16 | 14.23 | 13.65 | 13.68 | 13.68 | -0.43 (-3.05%) | 2,717,928 |
| 7 Dec 2023 | CNY | 14 | 14.26 | 13.98 | 14.11 | 14.11 | +0.04 (+0.28%) | 2,630,344 |
| 6 Dec 2023 | CNY | 13.93 | 14.16 | 13.85 | 14.07 | 14.07 | +0.13 (+0.93%) | 2,983,561 |
| 5 Dec 2023 | CNY | 14.29 | 14.3 | 13.94 | 13.94 | 13.94 | -0.35 (-2.45%) | 2,666,027 |
| 4 Dec 2023 | CNY | 14.28 | 14.47 | 14.2 | 14.29 | 14.29 | 0.0 (0.0%) | 2,939,465 |
| 1 Dec 2023 | CNY | 14.28 | 14.39 | 14.19 | 14.29 | 14.29 | 0.0 (0.0%) | 2,641,989 |
| 30 Nov 2023 | CNY | 14.51 | 14.58 | 14.18 | 14.29 | 14.29 | -0.27 (-1.85%) | 2,672,239 |
| 29 Nov 2023 | CNY | 14.62 | 14.73 | 14.51 | 14.56 | 14.56 | +0.02 (+0.14%) | 2,192,497 |
| 28 Nov 2023 | CNY | 14.48 | 14.7 | 14.35 | 14.54 | 14.54 | +0.05 (+0.35%) | 2,630,865 |
| 27 Nov 2023 | CNY | 14.38 | 14.68 | 14.38 | 14.49 | 14.49 | +0.07 (+0.49%) | 3,345,674 |
| 24 Nov 2023 | CNY | 14.76 | 14.76 | 14.33 | 14.42 | 14.42 | -0.29 (-1.97%) | 2,589,290 |
| 23 Nov 2023 | CNY | 14.5 | 14.79 | 14.45 | 14.71 | 14.71 | +0.2 (+1.38%) | 2,589,274 |
| 22 Nov 2023 | CNY | 14.67 | 14.83 | 14.51 | 14.51 | 14.51 | -0.17 (-1.16%) | 2,063,136 |
| 21 Nov 2023 | CNY | 14.9 | 14.98 | 14.65 | 14.68 | 14.68 | -0.24 (-1.61%) | 2,302,373 |
| 20 Nov 2023 | CNY | 14.84 | 14.95 | 14.63 | 14.92 | 14.92 | +0.13 (+0.88%) | 3,012,045 |
| 17 Nov 2023 | CNY | 14.62 | 14.8 | 14.62 | 14.79 | 14.79 | +0.12 (+0.82%) | 2,094,364 |
| 16 Nov 2023 | CNY | 15.09 | 15.09 | 14.66 | 14.67 | 14.67 | -0.14 (-0.95%) | 2,796,568 |
| 15 Nov 2023 | CNY | 14.9 | 14.93 | 14.71 | 14.81 | 14.81 | +0.01 (+0.07%) | 2,020,123 |
| 14 Nov 2023 | CNY | 14.7 | 14.9 | 14.62 | 14.8 | 14.8 | +0.13 (+0.89%) | 2,786,756 |
| 13 Nov 2023 | CNY | 14.48 | 14.68 | 14.45 | 14.67 | 14.67 | +0.23 (+1.59%) | 2,972,046 |
| 10 Nov 2023 | CNY | 14.6 | 14.6 | 14.26 | 14.44 | 14.44 | -0.02 (-0.14%) | 2,257,812 |
| 9 Nov 2023 | CNY | 14.49 | 14.67 | 14.4 | 14.46 | 14.46 | -0.07 (-0.48%) | 2,070,690 |
| 8 Nov 2023 | CNY | 14.6 | 14.68 | 14.46 | 14.53 | 14.53 | -0.07 (-0.48%) | 2,403,782 |
| 7 Nov 2023 | CNY | 14.38 | 14.62 | 14.34 | 14.6 | 14.6 | +0.12 (+0.83%) | 2,946,885 |
| 6 Nov 2023 | CNY | 14.38 | 14.55 | 14.35 | 14.48 | 14.48 | +0.14 (+0.98%) | 3,721,157 |
| 3 Nov 2023 | CNY | 14.08 | 14.51 | 14.06 | 14.34 | 14.34 | +0.25 (+1.77%) | 2,788,567 |
