| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 14.04 | 14.28 | 13.42 | 13.6 | 13.6 | -0.34 (-2.44%) | 16,029,243 |
| 13 Dec 2023 | CNY | 13.75 | 14.15 | 13.56 | 13.94 | 13.94 | +0.15 (+1.09%) | 17,290,866 |
| 12 Dec 2023 | CNY | 13.45 | 13.97 | 13.36 | 13.79 | 13.79 | +0.28 (+2.07%) | 17,390,518 |
| 11 Dec 2023 | CNY | 13.03 | 13.84 | 13 | 13.51 | 13.51 | +0.56 (+4.32%) | 22,455,611 |
| 8 Dec 2023 | CNY | 12.96 | 13.23 | 12.85 | 12.95 | 12.95 | -0.22 (-1.67%) | 14,482,104 |
| 7 Dec 2023 | CNY | 13.17 | 13.4 | 13.08 | 13.17 | 13.17 | -0.02 (-0.15%) | 9,781,013 |
| 6 Dec 2023 | CNY | 13.5 | 13.72 | 13.11 | 13.19 | 13.19 | -0.24 (-1.79%) | 17,641,373 |
| 5 Dec 2023 | CNY | 14.02 | 14.07 | 13.42 | 13.43 | 13.43 | -0.71 (-5.02%) | 14,257,104 |
| 4 Dec 2023 | CNY | 14.14 | 14.38 | 14 | 14.14 | 14.14 | -0.05 (-0.35%) | 11,362,336 |
| 1 Dec 2023 | CNY | 14.39 | 14.45 | 14 | 14.19 | 14.19 | -0.2 (-1.39%) | 15,280,980 |
| 30 Nov 2023 | CNY | 13.8 | 14.94 | 13.78 | 14.39 | 14.39 | +0.56 (+4.05%) | 32,965,228 |
| 29 Nov 2023 | CNY | 13.9 | 14.09 | 13.68 | 13.83 | 13.83 | -0.13 (-0.93%) | 13,197,682 |
| 28 Nov 2023 | CNY | 13.56 | 14.04 | 13.47 | 13.96 | 13.96 | +0.36 (+2.65%) | 18,816,090 |
| 27 Nov 2023 | CNY | 13.49 | 13.78 | 13.3 | 13.6 | 13.6 | +0.06 (+0.44%) | 15,673,568 |
| 24 Nov 2023 | CNY | 13.86 | 14.03 | 13.52 | 13.54 | 13.54 | -0.52 (-3.70%) | 15,960,416 |
| 23 Nov 2023 | CNY | 13.51 | 14.14 | 13.51 | 14.06 | 14.06 | +0.61 (+4.54%) | 22,883,735 |
| 22 Nov 2023 | CNY | 13.88 | 14.17 | 13.4 | 13.45 | 13.45 | -0.53 (-3.79%) | 24,415,027 |
| 21 Nov 2023 | CNY | 14.46 | 14.53 | 13.94 | 13.98 | 13.98 | -0.55 (-3.79%) | 21,310,887 |
| 20 Nov 2023 | CNY | 14.16 | 14.59 | 14.16 | 14.53 | 14.53 | +0.32 (+2.25%) | 20,951,302 |
| 17 Nov 2023 | CNY | 14.41 | 14.43 | 14.01 | 14.21 | 14.21 | -0.29 (-2.00%) | 21,131,900 |
| 16 Nov 2023 | CNY | 14.6 | 14.72 | 14.19 | 14.5 | 14.5 | -0.06 (-0.41%) | 21,437,876 |
| 15 Nov 2023 | CNY | 14.92 | 14.98 | 14.2 | 14.56 | 14.56 | -0.42 (-2.80%) | 36,007,280 |
| 14 Nov 2023 | CNY | 14.21 | 15.38 | 14.14 | 14.98 | 14.98 | +0.63 (+4.39%) | 42,124,533 |
| 13 Nov 2023 | CNY | 14.2 | 14.62 | 14 | 14.35 | 14.35 | +0.13 (+0.91%) | 32,024,475 |
| 10 Nov 2023 | CNY | 14 | 14.44 | 13.75 | 14.22 | 14.22 | +0.3 (+2.16%) | 35,136,090 |
| 9 Nov 2023 | CNY | 14.48 | 14.67 | 13.85 | 13.92 | 13.92 | -0.56 (-3.87%) | 40,668,537 |
| 8 Nov 2023 | CNY | 14.55 | 14.84 | 14.33 | 14.48 | 14.48 | -0.3 (-2.03%) | 52,383,520 |
| 7 Nov 2023 | CNY | 14.55 | 15.28 | 14.35 | 14.78 | 14.78 | +0.36 (+2.50%) | 85,171,886 |
| 6 Nov 2023 | CNY | 13.3 | 14.42 | 13.27 | 14.42 | 14.42 | +1.31 (+9.99%) | 70,308,823 |
| 3 Nov 2023 | CNY | 12.91 | 13.18 | 12.6 | 13.11 | 13.11 | +0.29 (+2.26%) | 32,149,205 |
