| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 14.98 | 15.31 | 14.89 | 15 | 15 | +0.04 (+0.27%) | 27,281,067 |
| 13 Dec 2023 | CNY | 14.95 | 15.05 | 14.84 | 14.96 | 14.96 | +0.01 (+0.07%) | 26,590,733 |
| 12 Dec 2023 | CNY | 14.88 | 15.05 | 14.86 | 14.95 | 14.95 | +0.02 (+0.13%) | 14,548,784 |
| 11 Dec 2023 | CNY | 14.7 | 14.96 | 14.5 | 14.93 | 14.93 | +0.19 (+1.29%) | 22,902,926 |
| 8 Dec 2023 | CNY | 14.81 | 14.88 | 14.72 | 14.74 | 14.74 | -0.09 (-0.61%) | 16,745,673 |
| 7 Dec 2023 | CNY | 14.8 | 14.9 | 14.75 | 14.83 | 14.83 | +0.03 (+0.20%) | 14,663,246 |
| 6 Dec 2023 | CNY | 14.9 | 14.98 | 14.74 | 14.8 | 14.8 | -0.09 (-0.60%) | 16,582,171 |
| 5 Dec 2023 | CNY | 15.09 | 15.11 | 14.87 | 14.89 | 14.89 | -0.22 (-1.46%) | 15,328,247 |
| 4 Dec 2023 | CNY | 15.1 | 15.2 | 15.07 | 15.11 | 15.11 | +0.04 (+0.27%) | 12,857,628 |
| 1 Dec 2023 | CNY | 15.05 | 15.13 | 14.97 | 15.07 | 15.07 | -0.03 (-0.20%) | 20,484,104 |
| 30 Nov 2023 | CNY | 14.92 | 15.11 | 14.92 | 15.1 | 15.1 | +0.12 (+0.80%) | 15,721,734 |
| 29 Nov 2023 | CNY | 15.2 | 15.23 | 14.91 | 14.98 | 14.98 | -0.1 (-0.66%) | 17,460,250 |
| 28 Nov 2023 | CNY | 15.1 | 15.16 | 15.04 | 15.08 | 15.08 | -0.02 (-0.13%) | 11,679,671 |
| 27 Nov 2023 | CNY | 15.17 | 15.17 | 15 | 15.1 | 15.1 | -0.12 (-0.79%) | 21,358,485 |
| 24 Nov 2023 | CNY | 15.26 | 15.36 | 15.18 | 15.22 | 15.22 | -0.05 (-0.33%) | 16,774,799 |
| 23 Nov 2023 | CNY | 15.19 | 15.3 | 15.15 | 15.27 | 15.27 | +0.06 (+0.39%) | 15,752,749 |
| 22 Nov 2023 | CNY | 15.24 | 15.37 | 15.2 | 15.21 | 15.21 | -0.06 (-0.39%) | 16,644,256 |
| 21 Nov 2023 | CNY | 15.28 | 15.5 | 15.25 | 15.27 | 15.27 | +0.01 (+0.07%) | 22,975,376 |
| 20 Nov 2023 | CNY | 15.29 | 15.32 | 15.07 | 15.26 | 15.26 | -0.01 (-0.07%) | 21,358,833 |
| 17 Nov 2023 | CNY | 15.19 | 15.29 | 15.18 | 15.27 | 15.27 | +0.03 (+0.20%) | 13,871,292 |
| 16 Nov 2023 | CNY | 15.29 | 15.4 | 15.23 | 15.24 | 15.24 | -0.05 (-0.33%) | 16,792,423 |
| 15 Nov 2023 | CNY | 15.37 | 15.44 | 15.26 | 15.29 | 15.29 | +0.04 (+0.26%) | 23,000,442 |
| 14 Nov 2023 | CNY | 15.14 | 15.4 | 15.09 | 15.25 | 15.25 | +0.16 (+1.06%) | 30,035,825 |
| 13 Nov 2023 | CNY | 15.17 | 15.18 | 14.99 | 15.09 | 15.09 | 0.0 (0.0%) | 16,805,975 |
| 10 Nov 2023 | CNY | 15.1 | 15.17 | 15.04 | 15.09 | 15.09 | -0.04 (-0.26%) | 16,535,497 |
| 9 Nov 2023 | CNY | 15.18 | 15.19 | 15.03 | 15.13 | 15.13 | -0.06 (-0.39%) | 18,287,456 |
| 8 Nov 2023 | CNY | 15.25 | 15.29 | 15.08 | 15.19 | 15.19 | -0.07 (-0.46%) | 23,896,700 |
| 7 Nov 2023 | CNY | 15.22 | 15.34 | 15.18 | 15.26 | 15.26 | -0.03 (-0.20%) | 28,910,944 |
| 6 Nov 2023 | CNY | 15.25 | 15.38 | 15.07 | 15.29 | 15.29 | +0.35 (+2.34%) | 53,583,150 |
| 3 Nov 2023 | CNY | 14.85 | 15.03 | 14.83 | 14.94 | 14.94 | +0.07 (+0.47%) | 17,870,915 |
