| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 14.2 | 14.23 | 14.08 | 14.13 | 14.13 | -0.04 (-0.28%) | 3,194,002 |
| 28 Dec 2023 | CNY | 13.75 | 14.19 | 13.69 | 14.17 | 14.17 | +0.41 (+2.98%) | 5,827,572 |
| 27 Dec 2023 | CNY | 13.72 | 13.78 | 13.6 | 13.76 | 13.76 | +0.04 (+0.29%) | 2,094,061 |
| 26 Dec 2023 | CNY | 13.9 | 13.95 | 13.68 | 13.72 | 13.72 | -0.22 (-1.58%) | 2,330,832 |
| 25 Dec 2023 | CNY | 14 | 14.09 | 13.7 | 13.94 | 13.94 | -0.09 (-0.64%) | 3,372,560 |
| 22 Dec 2023 | CNY | 14.07 | 14.19 | 13.93 | 14.03 | 14.03 | -0.04 (-0.28%) | 2,871,900 |
| 21 Dec 2023 | CNY | 14 | 14.12 | 13.75 | 14.07 | 14.07 | +0.09 (+0.64%) | 3,123,720 |
| 20 Dec 2023 | CNY | 13.81 | 14.18 | 13.81 | 13.98 | 13.98 | +0.13 (+0.94%) | 3,837,459 |
| 19 Dec 2023 | CNY | 13.74 | 13.87 | 13.62 | 13.85 | 13.85 | +0.07 (+0.51%) | 1,555,272 |
| 18 Dec 2023 | CNY | 13.99 | 14.07 | 13.75 | 13.78 | 13.78 | -0.18 (-1.29%) | 2,215,800 |
| 15 Dec 2023 | CNY | 14.1 | 14.14 | 13.94 | 13.96 | 13.96 | -0.1 (-0.71%) | 2,765,432 |
| 14 Dec 2023 | CNY | 13.85 | 14.37 | 13.85 | 14.06 | 14.06 | +0.21 (+1.52%) | 5,611,169 |
| 13 Dec 2023 | CNY | 13.82 | 13.92 | 13.8 | 13.85 | 13.85 | -0.03 (-0.22%) | 1,508,650 |
| 12 Dec 2023 | CNY | 13.83 | 13.89 | 13.8 | 13.88 | 13.88 | -0.03 (-0.22%) | 1,473,250 |
| 11 Dec 2023 | CNY | 13.56 | 13.96 | 13.37 | 13.91 | 13.91 | +0.37 (+2.73%) | 3,924,728 |
| 8 Dec 2023 | CNY | 13.72 | 13.8 | 13.52 | 13.54 | 13.54 | -0.17 (-1.24%) | 2,271,365 |
| 7 Dec 2023 | CNY | 13.8 | 13.82 | 13.51 | 13.71 | 13.71 | -0.06 (-0.44%) | 2,958,795 |
| 6 Dec 2023 | CNY | 13.75 | 13.98 | 13.74 | 13.77 | 13.77 | -0.01 (-0.07%) | 1,979,987 |
| 5 Dec 2023 | CNY | 13.98 | 14 | 13.76 | 13.78 | 13.78 | -0.25 (-1.78%) | 2,087,814 |
| 4 Dec 2023 | CNY | 14.05 | 14.06 | 13.94 | 14.03 | 14.03 | +0.02 (+0.14%) | 2,231,811 |
| 1 Dec 2023 | CNY | 13.87 | 14.01 | 13.8 | 14.01 | 14.01 | +0.11 (+0.79%) | 2,679,702 |
| 30 Nov 2023 | CNY | 13.92 | 13.95 | 13.73 | 13.9 | 13.9 | -0.02 (-0.14%) | 3,349,869 |
| 29 Nov 2023 | CNY | 14.12 | 14.16 | 13.9 | 13.92 | 13.92 | -0.22 (-1.56%) | 2,917,579 |
| 28 Nov 2023 | CNY | 14.08 | 14.17 | 13.86 | 14.14 | 14.14 | +0.08 (+0.57%) | 2,258,763 |
| 27 Nov 2023 | CNY | 14.15 | 14.16 | 14.02 | 14.06 | 14.06 | -0.1 (-0.71%) | 2,030,781 |
| 24 Nov 2023 | CNY | 14.27 | 14.28 | 14.13 | 14.16 | 14.16 | -0.12 (-0.84%) | 2,367,775 |
| 23 Nov 2023 | CNY | 14.17 | 14.3 | 14.1 | 14.28 | 14.28 | +0.12 (+0.85%) | 2,231,250 |
| 22 Nov 2023 | CNY | 14.3 | 14.37 | 14.15 | 14.16 | 14.16 | -0.17 (-1.19%) | 2,075,250 |
| 21 Nov 2023 | CNY | 14.4 | 14.47 | 14.31 | 14.33 | 14.33 | -0.07 (-0.49%) | 2,212,650 |
| 20 Nov 2023 | CNY | 14.34 | 14.4 | 14.22 | 14.4 | 14.4 | +0.07 (+0.49%) | 1,850,175 |
