| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 13.2 | 13.48 | 13.18 | 13.26 | 13.26 | -0.01 (-0.08%) | 3,308,788 |
| 21 Dec 2023 | CNY | 13.16 | 13.36 | 12.96 | 13.27 | 13.27 | +0.08 (+0.61%) | 3,493,200 |
| 20 Dec 2023 | CNY | 13.76 | 13.77 | 13.15 | 13.19 | 13.19 | -0.58 (-4.21%) | 5,107,977 |
| 19 Dec 2023 | CNY | 13.71 | 13.83 | 13.59 | 13.77 | 13.77 | +0.07 (+0.51%) | 2,737,643 |
| 18 Dec 2023 | CNY | 13.91 | 13.94 | 13.66 | 13.7 | 13.7 | -0.3 (-2.14%) | 3,986,900 |
| 15 Dec 2023 | CNY | 14.05 | 14.1 | 13.7 | 14 | 14 | -0.04 (-0.28%) | 3,408,595 |
| 14 Dec 2023 | CNY | 14.2 | 14.25 | 14.01 | 14.04 | 14.04 | -0.16 (-1.13%) | 4,011,364 |
| 13 Dec 2023 | CNY | 14.23 | 14.48 | 14.16 | 14.2 | 14.2 | -0.1 (-0.70%) | 4,661,700 |
| 12 Dec 2023 | CNY | 14.33 | 14.5 | 14.1 | 14.3 | 14.3 | -0.01 (-0.07%) | 4,821,905 |
| 11 Dec 2023 | CNY | 14.04 | 14.32 | 13.85 | 14.31 | 14.31 | +0.13 (+0.92%) | 5,081,402 |
| 8 Dec 2023 | CNY | 14.51 | 14.77 | 14.17 | 14.18 | 14.18 | -0.48 (-3.27%) | 8,395,754 |
| 7 Dec 2023 | CNY | 14.24 | 15.16 | 13.97 | 14.66 | 14.66 | +0.47 (+3.31%) | 13,721,556 |
| 6 Dec 2023 | CNY | 14.01 | 14.38 | 13.9 | 14.19 | 14.19 | +0.17 (+1.21%) | 5,672,963 |
| 5 Dec 2023 | CNY | 14.3 | 14.3 | 13.94 | 14.02 | 14.02 | -0.27 (-1.89%) | 4,123,818 |
| 4 Dec 2023 | CNY | 14.11 | 14.35 | 14.08 | 14.29 | 14.29 | +0.12 (+0.85%) | 4,245,569 |
| 1 Dec 2023 | CNY | 14.15 | 14.19 | 14 | 14.17 | 14.17 | +0.03 (+0.21%) | 3,721,791 |
| 30 Nov 2023 | CNY | 14.16 | 14.2 | 13.85 | 14.14 | 14.14 | -0.1 (-0.70%) | 6,257,532 |
| 29 Nov 2023 | CNY | 14.4 | 14.43 | 14.17 | 14.24 | 14.24 | -0.22 (-1.52%) | 5,379,010 |
| 28 Nov 2023 | CNY | 14.6 | 14.6 | 14.35 | 14.46 | 14.46 | -0.16 (-1.09%) | 6,981,991 |
| 27 Nov 2023 | CNY | 14.19 | 14.97 | 14.14 | 14.62 | 14.62 | +0.35 (+2.45%) | 13,894,135 |
| 24 Nov 2023 | CNY | 14.5 | 14.55 | 14.16 | 14.27 | 14.27 | -0.2 (-1.38%) | 4,197,708 |
| 23 Nov 2023 | CNY | 14.03 | 14.49 | 14.01 | 14.47 | 14.47 | +0.39 (+2.77%) | 8,216,812 |
| 22 Nov 2023 | CNY | 14.23 | 14.37 | 14.08 | 14.08 | 14.08 | -0.23 (-1.61%) | 4,319,151 |
| 21 Nov 2023 | CNY | 14.46 | 14.5 | 14.21 | 14.31 | 14.31 | -0.19 (-1.31%) | 5,575,025 |
| 20 Nov 2023 | CNY | 14.43 | 14.67 | 14.3 | 14.5 | 14.5 | +0.08 (+0.55%) | 8,474,865 |
| 17 Nov 2023 | CNY | 14.07 | 14.68 | 14 | 14.42 | 14.42 | +0.35 (+2.49%) | 10,009,877 |
| 16 Nov 2023 | CNY | 14.08 | 14.23 | 14.03 | 14.07 | 14.07 | -0.07 (-0.50%) | 4,671,465 |
| 15 Nov 2023 | CNY | 14.37 | 14.58 | 14 | 14.14 | 14.14 | -0.18 (-1.26%) | 7,174,808 |
| 14 Nov 2023 | CNY | 14.06 | 14.35 | 14.02 | 14.32 | 14.32 | +0.18 (+1.27%) | 8,527,386 |
| 13 Nov 2023 | CNY | 13.84 | 14.33 | 13.78 | 14.14 | 14.14 | +0.21 (+1.51%) | 8,810,088 |
