| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 13.85 | 14.05 | 13.76 | 14.03 | 14.03 | +0.18 (+1.30%) | 2,775,421 |
| 28 Dec 2023 | CNY | 13.06 | 13.91 | 12.99 | 13.85 | 13.85 | +0.79 (+6.05%) | 4,793,169 |
| 27 Dec 2023 | CNY | 13.13 | 13.15 | 12.96 | 13.06 | 13.06 | -0.12 (-0.91%) | 1,672,710 |
| 26 Dec 2023 | CNY | 13.17 | 13.22 | 13.04 | 13.18 | 13.18 | 0.0 (0.0%) | 1,095,758 |
| 25 Dec 2023 | CNY | 13.33 | 13.34 | 13.11 | 13.18 | 13.18 | -0.17 (-1.27%) | 1,476,000 |
| 22 Dec 2023 | CNY | 13.36 | 13.52 | 13.11 | 13.35 | 13.35 | -0.01 (-0.07%) | 2,025,691 |
| 21 Dec 2023 | CNY | 13.12 | 13.43 | 12.96 | 13.36 | 13.36 | +0.31 (+2.38%) | 2,102,409 |
| 20 Dec 2023 | CNY | 13.18 | 13.32 | 13.03 | 13.05 | 13.05 | -0.18 (-1.36%) | 1,841,541 |
| 19 Dec 2023 | CNY | 13.09 | 13.35 | 13.03 | 13.23 | 13.23 | +0.14 (+1.07%) | 2,033,982 |
| 18 Dec 2023 | CNY | 13.33 | 13.41 | 13.07 | 13.09 | 13.09 | -0.26 (-1.95%) | 1,893,442 |
| 15 Dec 2023 | CNY | 13.32 | 13.48 | 13.3 | 13.35 | 13.35 | +0.06 (+0.45%) | 1,445,550 |
| 14 Dec 2023 | CNY | 13.34 | 13.5 | 13.28 | 13.29 | 13.29 | 0.0 (0.0%) | 1,451,200 |
| 13 Dec 2023 | CNY | 13.46 | 13.46 | 13.26 | 13.29 | 13.29 | -0.17 (-1.26%) | 1,407,601 |
| 12 Dec 2023 | CNY | 13.42 | 13.46 | 13.28 | 13.46 | 13.46 | +0.08 (+0.60%) | 1,370,800 |
| 11 Dec 2023 | CNY | 13.26 | 13.43 | 13.1 | 13.38 | 13.38 | +0.12 (+0.90%) | 2,420,201 |
| 8 Dec 2023 | CNY | 13.41 | 13.56 | 13.24 | 13.26 | 13.26 | -0.15 (-1.12%) | 1,314,435 |
| 7 Dec 2023 | CNY | 13.5 | 13.5 | 13.23 | 13.41 | 13.41 | -0.07 (-0.52%) | 1,752,300 |
| 6 Dec 2023 | CNY | 13.4 | 13.65 | 13.37 | 13.48 | 13.48 | +0.11 (+0.82%) | 1,686,300 |
| 5 Dec 2023 | CNY | 13.52 | 13.62 | 13.37 | 13.37 | 13.37 | -0.16 (-1.18%) | 1,388,693 |
| 4 Dec 2023 | CNY | 13.78 | 13.85 | 13.48 | 13.53 | 13.53 | -0.24 (-1.74%) | 2,263,708 |
| 1 Dec 2023 | CNY | 13.7 | 13.82 | 13.55 | 13.77 | 13.77 | +0.16 (+1.18%) | 1,874,901 |
| 30 Nov 2023 | CNY | 13.7 | 13.75 | 13.54 | 13.61 | 13.61 | -0.08 (-0.58%) | 1,580,892 |
| 29 Nov 2023 | CNY | 13.94 | 13.96 | 13.68 | 13.69 | 13.69 | -0.25 (-1.79%) | 1,824,100 |
| 28 Nov 2023 | CNY | 13.89 | 13.95 | 13.71 | 13.94 | 13.94 | +0.11 (+0.80%) | 1,265,900 |
| 27 Nov 2023 | CNY | 14.01 | 14.01 | 13.7 | 13.83 | 13.83 | -0.11 (-0.79%) | 2,099,143 |
| 24 Nov 2023 | CNY | 14.07 | 14.15 | 13.87 | 13.94 | 13.94 | -0.09 (-0.64%) | 1,330,300 |
| 23 Nov 2023 | CNY | 13.9 | 14.06 | 13.83 | 14.03 | 14.03 | +0.11 (+0.79%) | 1,287,540 |
| 22 Nov 2023 | CNY | 13.95 | 14.05 | 13.85 | 13.92 | 13.92 | -0.06 (-0.43%) | 1,970,200 |
| 21 Nov 2023 | CNY | 14.2 | 14.28 | 13.97 | 13.98 | 13.98 | -0.22 (-1.55%) | 2,069,032 |
| 20 Nov 2023 | CNY | 14.08 | 14.22 | 13.82 | 14.2 | 14.2 | +0.2 (+1.43%) | 2,418,191 |
