| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 14.47 | 14.69 | 14.32 | 14.65 | 14.65 | +0.16 (+1.10%) | 3,068,610 |
| 8 Dec 2023 | CNY | 14.87 | 15.12 | 14.47 | 14.49 | 14.49 | -0.39 (-2.62%) | 2,279,300 |
| 7 Dec 2023 | CNY | 14.74 | 15.09 | 14.59 | 14.88 | 14.88 | +0.14 (+0.95%) | 2,601,300 |
| 6 Dec 2023 | CNY | 14.68 | 15 | 14.53 | 14.74 | 14.74 | 0.0 (0.0%) | 3,228,600 |
| 5 Dec 2023 | CNY | 15.4 | 15.4 | 14.71 | 14.74 | 14.74 | -0.65 (-4.22%) | 4,154,200 |
| 4 Dec 2023 | CNY | 15.2 | 15.54 | 15 | 15.39 | 15.39 | +0.15 (+0.98%) | 4,578,560 |
| 1 Dec 2023 | CNY | 13.65 | 15.76 | 13.65 | 15.24 | 15.24 | -0.29 (-1.87%) | 5,866,310 |
| 30 Nov 2023 | CNY | 15.73 | 15.82 | 15.24 | 15.53 | 15.53 | -0.28 (-1.77%) | 3,492,600 |
| 29 Nov 2023 | CNY | 15.83 | 16.05 | 15.77 | 15.81 | 15.81 | -0.16 (-1.00%) | 2,854,600 |
| 28 Nov 2023 | CNY | 15.95 | 16.12 | 15.75 | 15.97 | 15.97 | -0.01 (-0.06%) | 4,275,200 |
| 27 Nov 2023 | CNY | 15.42 | 16.08 | 15.42 | 15.98 | 15.98 | +0.39 (+2.50%) | 6,072,010 |
| 24 Nov 2023 | CNY | 15.73 | 15.87 | 15.47 | 15.59 | 15.59 | -0.2 (-1.27%) | 2,639,450 |
| 23 Nov 2023 | CNY | 15.48 | 15.83 | 15.41 | 15.79 | 15.79 | +0.26 (+1.67%) | 2,685,640 |
| 22 Nov 2023 | CNY | 15.6 | 15.94 | 15.48 | 15.53 | 15.53 | -0.15 (-0.96%) | 4,143,600 |
| 21 Nov 2023 | CNY | 15.75 | 15.99 | 15.6 | 15.68 | 15.68 | -0.17 (-1.07%) | 4,012,030 |
| 20 Nov 2023 | CNY | 15.75 | 15.9 | 15.67 | 15.85 | 15.85 | +0.13 (+0.83%) | 4,073,500 |
| 17 Nov 2023 | CNY | 15.91 | 16.06 | 15.64 | 15.72 | 15.72 | -0.19 (-1.19%) | 5,796,400 |
| 16 Nov 2023 | CNY | 16 | 16.35 | 15.87 | 15.91 | 15.91 | -0.16 (-1.00%) | 7,748,400 |
| 15 Nov 2023 | CNY | 16.21 | 16.3 | 15.78 | 16.07 | 16.07 | -0.21 (-1.29%) | 8,689,570 |
| 14 Nov 2023 | CNY | 16.66 | 16.88 | 15.94 | 16.28 | 16.28 | -0.62 (-3.67%) | 11,817,450 |
| 13 Nov 2023 | CNY | 16.42 | 17.78 | 16.42 | 16.9 | 16.9 | +0.5 (+3.05%) | 17,640,730 |
| 10 Nov 2023 | CNY | 14.99 | 17.98 | 14.83 | 16.4 | 16.4 | +1.16 (+7.61%) | 14,940,050 |
| 9 Nov 2023 | CNY | 15.18 | 15.69 | 15.1 | 15.24 | 15.24 | +0.06 (+0.40%) | 4,359,050 |
| 8 Nov 2023 | CNY | 15.56 | 15.56 | 15.09 | 15.18 | 15.18 | -0.44 (-2.82%) | 5,064,510 |
| 7 Nov 2023 | CNY | 14.99 | 15.73 | 14.68 | 15.62 | 15.62 | +0.66 (+4.41%) | 4,592,400 |
| 6 Nov 2023 | CNY | 14.68 | 15.11 | 14.68 | 14.96 | 14.96 | +0.29 (+1.98%) | 3,078,500 |
| 3 Nov 2023 | CNY | 13.97 | 14.83 | 13.97 | 14.67 | 14.67 | +0.43 (+3.02%) | 3,855,710 |
| 2 Nov 2023 | CNY | 14.68 | 14.68 | 14.19 | 14.24 | 14.24 | -0.45 (-3.06%) | 2,569,370 |
| 1 Nov 2023 | CNY | 14.38 | 14.77 | 14.34 | 14.69 | 14.69 | +0.31 (+2.16%) | 4,095,000 |
| 31 Oct 2023 | CNY | 14.63 | 14.79 | 14.3 | 14.38 | 14.38 | -0.2 (-1.37%) | 2,676,000 |
