| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 13.82 | 14.19 | 13.82 | 13.86 | 13.86 | +0.03 (+0.22%) | 10,565,065 |
| 25 Dec 2023 | CNY | 13.77 | 13.84 | 13.6 | 13.83 | 13.83 | +0.04 (+0.29%) | 4,245,915 |
| 22 Dec 2023 | CNY | 13.75 | 13.97 | 13.7 | 13.79 | 13.79 | +0.08 (+0.58%) | 4,774,900 |
| 21 Dec 2023 | CNY | 13.66 | 13.79 | 13.53 | 13.71 | 13.71 | -0.07 (-0.51%) | 4,083,336 |
| 20 Dec 2023 | CNY | 13.76 | 14.04 | 13.73 | 13.78 | 13.78 | +0.08 (+0.58%) | 4,685,382 |
| 19 Dec 2023 | CNY | 13.81 | 13.89 | 13.62 | 13.7 | 13.7 | -0.17 (-1.23%) | 4,292,997 |
| 18 Dec 2023 | CNY | 13.99 | 13.99 | 13.82 | 13.87 | 13.87 | -0.12 (-0.86%) | 4,143,300 |
| 15 Dec 2023 | CNY | 14.12 | 14.16 | 13.95 | 13.99 | 13.99 | -0.13 (-0.92%) | 4,884,000 |
| 14 Dec 2023 | CNY | 13.95 | 14.16 | 13.86 | 14.12 | 14.12 | +0.19 (+1.36%) | 5,381,800 |
| 13 Dec 2023 | CNY | 14.06 | 14.12 | 13.93 | 13.93 | 13.93 | -0.17 (-1.21%) | 3,214,175 |
| 12 Dec 2023 | CNY | 14.12 | 14.13 | 13.98 | 14.1 | 14.1 | -0.03 (-0.21%) | 3,563,007 |
| 11 Dec 2023 | CNY | 13.66 | 14.17 | 13.49 | 14.13 | 14.13 | +0.44 (+3.21%) | 8,512,948 |
| 8 Dec 2023 | CNY | 13.73 | 13.88 | 13.61 | 13.69 | 13.69 | -0.1 (-0.73%) | 4,599,961 |
| 7 Dec 2023 | CNY | 13.83 | 13.84 | 13.73 | 13.79 | 13.79 | -0.03 (-0.22%) | 3,107,000 |
| 6 Dec 2023 | CNY | 13.8 | 13.89 | 13.71 | 13.82 | 13.82 | -0.04 (-0.29%) | 4,680,861 |
| 5 Dec 2023 | CNY | 14.04 | 14.13 | 13.82 | 13.86 | 13.86 | -0.28 (-1.98%) | 5,648,998 |
| 4 Dec 2023 | CNY | 13.96 | 14.17 | 13.94 | 14.14 | 14.14 | +0.18 (+1.29%) | 7,657,434 |
| 1 Dec 2023 | CNY | 13.84 | 14.03 | 13.84 | 13.96 | 13.96 | +0.14 (+1.01%) | 6,075,500 |
| 30 Nov 2023 | CNY | 13.8 | 13.88 | 13.77 | 13.82 | 13.82 | -0.06 (-0.43%) | 4,400,101 |
| 29 Nov 2023 | CNY | 13.69 | 13.98 | 13.69 | 13.88 | 13.88 | +0.1 (+0.73%) | 6,580,160 |
| 28 Nov 2023 | CNY | 13.89 | 13.92 | 13.65 | 13.78 | 13.78 | -0.11 (-0.79%) | 6,495,800 |
| 27 Nov 2023 | CNY | 13.67 | 13.9 | 13.67 | 13.89 | 13.89 | +0.26 (+1.91%) | 9,362,556 |
| 24 Nov 2023 | CNY | 13.52 | 13.68 | 13.52 | 13.63 | 13.63 | +0.1 (+0.74%) | 7,098,201 |
| 23 Nov 2023 | CNY | 13.4 | 13.53 | 13.38 | 13.53 | 13.53 | +0.13 (+0.97%) | 3,279,500 |
| 22 Nov 2023 | CNY | 13.48 | 13.53 | 13.4 | 13.4 | 13.4 | -0.08 (-0.59%) | 2,691,600 |
| 21 Nov 2023 | CNY | 13.46 | 13.62 | 13.46 | 13.48 | 13.48 | +0.02 (+0.15%) | 5,273,001 |
| 20 Nov 2023 | CNY | 13.41 | 13.47 | 13.38 | 13.46 | 13.46 | +0.02 (+0.15%) | 2,963,821 |
| 17 Nov 2023 | CNY | 13.45 | 13.51 | 13.39 | 13.44 | 13.44 | -0.05 (-0.37%) | 2,990,000 |
| 16 Nov 2023 | CNY | 13.49 | 13.53 | 13.41 | 13.49 | 13.49 | -0.05 (-0.37%) | 4,333,717 |
| 15 Nov 2023 | CNY | 13.5 | 13.57 | 13.42 | 13.54 | 13.54 | +0.11 (+0.82%) | 5,521,082 |
