| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 12.3 | 12.36 | 11.12 | 11.12 | 11.12 | -1.24 (-10.03%) | 45,669,536 |
| 21 Dec 2023 | CNY | 12.19 | 12.43 | 12.12 | 12.36 | 12.36 | +0.09 (+0.73%) | 24,096,265 |
| 20 Dec 2023 | CNY | 12.98 | 13.04 | 12.25 | 12.27 | 12.27 | -0.7 (-5.40%) | 39,764,792 |
| 19 Dec 2023 | CNY | 12.93 | 13.15 | 12.8 | 12.97 | 12.97 | -0.08 (-0.61%) | 22,277,719 |
| 18 Dec 2023 | CNY | 13.21 | 13.43 | 12.94 | 13.05 | 13.05 | -0.1 (-0.76%) | 28,221,732 |
| 15 Dec 2023 | CNY | 13.21 | 13.35 | 12.9 | 13.15 | 13.15 | -0.06 (-0.45%) | 28,564,706 |
| 14 Dec 2023 | CNY | 13.35 | 13.52 | 13.19 | 13.21 | 13.21 | -0.09 (-0.68%) | 25,472,763 |
| 13 Dec 2023 | CNY | 13.6 | 13.74 | 13.27 | 13.3 | 13.3 | -0.35 (-2.56%) | 30,990,055 |
| 12 Dec 2023 | CNY | 13.5 | 13.84 | 13.45 | 13.65 | 13.65 | +0.09 (+0.66%) | 44,014,597 |
| 11 Dec 2023 | CNY | 13.15 | 13.64 | 12.83 | 13.56 | 13.56 | +0.4 (+3.04%) | 47,893,821 |
| 8 Dec 2023 | CNY | 13.38 | 13.39 | 13.02 | 13.16 | 13.16 | -0.34 (-2.52%) | 44,878,655 |
| 7 Dec 2023 | CNY | 12.75 | 13.63 | 12.69 | 13.5 | 13.5 | +0.61 (+4.73%) | 64,701,275 |
| 6 Dec 2023 | CNY | 12.7 | 13.13 | 12.36 | 12.89 | 12.89 | +0.09 (+0.70%) | 37,937,564 |
| 5 Dec 2023 | CNY | 13.5 | 13.53 | 12.8 | 12.8 | 12.8 | -0.53 (-3.98%) | 37,757,448 |
| 4 Dec 2023 | CNY | 13.21 | 13.55 | 12.93 | 13.33 | 13.33 | +0.19 (+1.45%) | 52,130,337 |
| 1 Dec 2023 | CNY | 12.5 | 13.24 | 12.46 | 13.14 | 13.14 | +0.64 (+5.12%) | 47,593,767 |
| 30 Nov 2023 | CNY | 12.65 | 12.75 | 12.39 | 12.5 | 12.5 | -0.2 (-1.57%) | 24,852,351 |
| 29 Nov 2023 | CNY | 13.18 | 13.2 | 12.67 | 12.7 | 12.7 | -0.57 (-4.30%) | 41,250,460 |
| 28 Nov 2023 | CNY | 13.16 | 13.33 | 12.88 | 13.27 | 13.27 | -0.03 (-0.23%) | 42,656,720 |
| 27 Nov 2023 | CNY | 13.17 | 13.85 | 13.12 | 13.3 | 13.3 | +0.32 (+2.47%) | 62,112,459 |
| 24 Nov 2023 | CNY | 13.45 | 13.58 | 12.89 | 12.98 | 12.98 | -0.56 (-4.14%) | 47,613,327 |
| 23 Nov 2023 | CNY | 13.91 | 14.1 | 13.4 | 13.54 | 13.54 | -0.02 (-0.15%) | 63,727,254 |
| 22 Nov 2023 | CNY | 13.5 | 14.15 | 13.5 | 13.56 | 13.56 | -0.18 (-1.31%) | 64,393,858 |
| 21 Nov 2023 | CNY | 14.3 | 14.85 | 13.64 | 13.74 | 13.74 | -0.03 (-0.22%) | 115,664,799 |
| 20 Nov 2023 | CNY | 13.18 | 13.99 | 13.13 | 13.77 | 13.77 | +1.05 (+8.25%) | 107,823,099 |
| 17 Nov 2023 | CNY | 12.53 | 12.85 | 12.47 | 12.72 | 12.72 | +0.12 (+0.95%) | 28,438,202 |
| 16 Nov 2023 | CNY | 12.51 | 12.84 | 12.46 | 12.6 | 12.6 | -0.03 (-0.24%) | 28,124,277 |
| 15 Nov 2023 | CNY | 13.09 | 13.15 | 12.56 | 12.63 | 12.63 | -0.35 (-2.70%) | 46,545,216 |
| 14 Nov 2023 | CNY | 12.79 | 13.05 | 12.65 | 12.98 | 12.98 | +0.38 (+3.02%) | 55,791,460 |
| 13 Nov 2023 | CNY | 12.43 | 12.77 | 12.32 | 12.6 | 12.6 | +0.38 (+3.11%) | 32,292,838 |
