| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 13.05 | 13.05 | 12.81 | 12.81 | 12.81 | -0.18 (-1.39%) | 3,099,600 |
| 7 Dec 2023 | CNY | 13.15 | 13.15 | 12.96 | 12.99 | 12.99 | -0.14 (-1.07%) | 2,286,700 |
| 6 Dec 2023 | CNY | 13.1 | 13.2 | 13.04 | 13.13 | 13.13 | +0.04 (+0.31%) | 2,197,800 |
| 5 Dec 2023 | CNY | 13.31 | 13.33 | 13.07 | 13.09 | 13.09 | -0.22 (-1.65%) | 2,418,000 |
| 4 Dec 2023 | CNY | 13.11 | 13.34 | 13.09 | 13.31 | 13.31 | +0.18 (+1.37%) | 3,720,770 |
| 1 Dec 2023 | CNY | 13.07 | 13.15 | 13.02 | 13.13 | 13.13 | +0.07 (+0.54%) | 1,988,000 |
| 30 Nov 2023 | CNY | 13.14 | 13.15 | 12.91 | 13.06 | 13.06 | -0.08 (-0.61%) | 2,820,170 |
| 29 Nov 2023 | CNY | 13.23 | 13.26 | 13.12 | 13.14 | 13.14 | -0.1 (-0.76%) | 1,805,370 |
| 28 Nov 2023 | CNY | 13.08 | 13.26 | 13.02 | 13.24 | 13.24 | +0.07 (+0.53%) | 2,452,400 |
| 27 Nov 2023 | CNY | 13.15 | 13.22 | 12.97 | 13.17 | 13.17 | -0.03 (-0.23%) | 4,091,270 |
| 24 Nov 2023 | CNY | 13.36 | 13.4 | 13.13 | 13.2 | 13.2 | -0.16 (-1.20%) | 3,545,300 |
| 23 Nov 2023 | CNY | 13.23 | 13.4 | 13.21 | 13.36 | 13.36 | +0.1 (+0.75%) | 3,606,280 |
| 22 Nov 2023 | CNY | 13.29 | 13.41 | 13.23 | 13.26 | 13.26 | -0.07 (-0.53%) | 3,928,700 |
| 21 Nov 2023 | CNY | 13.33 | 13.53 | 13.3 | 13.33 | 13.33 | -0.01 (-0.07%) | 6,191,500 |
| 20 Nov 2023 | CNY | 13.28 | 13.34 | 13.23 | 13.34 | 13.34 | +0.12 (+0.91%) | 3,770,300 |
| 17 Nov 2023 | CNY | 13.22 | 13.23 | 13.13 | 13.22 | 13.22 | +0.02 (+0.15%) | 2,788,300 |
| 16 Nov 2023 | CNY | 13.3 | 13.36 | 13.17 | 13.2 | 13.2 | -0.14 (-1.05%) | 3,488,300 |
| 15 Nov 2023 | CNY | 13.31 | 13.38 | 13.27 | 13.34 | 13.34 | +0.08 (+0.60%) | 4,542,110 |
| 14 Nov 2023 | CNY | 13.34 | 13.36 | 13.21 | 13.26 | 13.26 | -0.08 (-0.60%) | 3,810,910 |
| 13 Nov 2023 | CNY | 13.25 | 13.38 | 13.25 | 13.34 | 13.34 | +0.05 (+0.38%) | 3,557,200 |
| 10 Nov 2023 | CNY | 13.29 | 13.29 | 13.1 | 13.29 | 13.29 | -0.03 (-0.23%) | 4,328,220 |
| 9 Nov 2023 | CNY | 13.3 | 13.43 | 13.26 | 13.32 | 13.32 | -0.04 (-0.30%) | 4,909,610 |
| 8 Nov 2023 | CNY | 13.45 | 13.49 | 13.29 | 13.36 | 13.36 | -0.1 (-0.74%) | 5,170,500 |
| 7 Nov 2023 | CNY | 13.47 | 13.49 | 13.26 | 13.46 | 13.46 | -0.04 (-0.30%) | 7,023,800 |
| 6 Nov 2023 | CNY | 13.33 | 13.5 | 13.28 | 13.5 | 13.5 | +0.19 (+1.43%) | 6,396,000 |
| 3 Nov 2023 | CNY | 13.17 | 13.37 | 13.17 | 13.31 | 13.31 | +0.06 (+0.45%) | 5,641,270 |
| 2 Nov 2023 | CNY | 13.43 | 13.53 | 13.22 | 13.25 | 13.25 | -0.25 (-1.85%) | 6,953,650 |
| 1 Nov 2023 | CNY | 13.57 | 13.61 | 13.42 | 13.5 | 13.5 | -0.03 (-0.22%) | 6,492,250 |
| 31 Oct 2023 | CNY | 13.53 | 13.76 | 13.44 | 13.53 | 13.53 | -0.12 (-0.88%) | 8,971,170 |
| 30 Oct 2023 | CNY | 14 | 14.03 | 13.63 | 13.65 | 13.65 | -0.72 (-5.01%) | 17,190,450 |
