| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 14.73 | 15.09 | 14.28 | 14.4 | 14.4 | -0.34 (-2.31%) | 25,568,650 |
| 13 Dec 2023 | CNY | 13.87 | 15.2 | 13.87 | 14.74 | 14.74 | +0.85 (+6.12%) | 36,201,528 |
| 12 Dec 2023 | CNY | 14.15 | 14.27 | 13.62 | 13.89 | 13.89 | -0.25 (-1.77%) | 17,428,050 |
| 11 Dec 2023 | CNY | 13.42 | 14.46 | 13.33 | 14.14 | 14.14 | +0.64 (+4.74%) | 23,297,006 |
| 8 Dec 2023 | CNY | 12.88 | 13.76 | 12.87 | 13.5 | 13.5 | +0.47 (+3.61%) | 24,242,933 |
| 7 Dec 2023 | CNY | 14.28 | 14.31 | 12.92 | 13.03 | 13.03 | -1.32 (-9.20%) | 38,883,550 |
| 6 Dec 2023 | CNY | 13.42 | 14.64 | 13.35 | 14.35 | 14.35 | +0.95 (+7.09%) | 38,900,702 |
| 5 Dec 2023 | CNY | 13.95 | 14.41 | 13.39 | 13.4 | 13.4 | -0.1 (-0.74%) | 43,594,324 |
| 4 Dec 2023 | CNY | 12.12 | 13.5 | 12.12 | 13.5 | 13.5 | +1.23 (+10.02%) | 25,436,637 |
| 1 Dec 2023 | CNY | 12.49 | 12.58 | 12.1 | 12.27 | 12.27 | -0.16 (-1.29%) | 17,638,050 |
| 30 Nov 2023 | CNY | 12.7 | 13.13 | 12.19 | 12.43 | 12.43 | -0.13 (-1.04%) | 25,177,000 |
| 29 Nov 2023 | CNY | 12.8 | 12.99 | 12.48 | 12.56 | 12.56 | +0.01 (+0.08%) | 21,452,799 |
| 28 Nov 2023 | CNY | 12.86 | 13.2 | 12.51 | 12.55 | 12.55 | -0.2 (-1.57%) | 20,096,799 |
| 27 Nov 2023 | CNY | 12.6 | 12.95 | 12.15 | 12.75 | 12.75 | +0.23 (+1.84%) | 20,560,200 |
| 24 Nov 2023 | CNY | 12.97 | 12.97 | 12.37 | 12.52 | 12.52 | -0.52 (-3.99%) | 20,700,455 |
| 23 Nov 2023 | CNY | 12.73 | 13.18 | 12.72 | 13.04 | 13.04 | +0.04 (+0.31%) | 20,175,500 |
| 22 Nov 2023 | CNY | 12.95 | 13.4 | 12.73 | 13 | 13 | +0.04 (+0.31%) | 26,374,250 |
| 21 Nov 2023 | CNY | 13.57 | 13.86 | 12.68 | 12.96 | 12.96 | -0.75 (-5.47%) | 44,892,352 |
| 20 Nov 2023 | CNY | 12.94 | 13.97 | 12.94 | 13.71 | 13.71 | +0.77 (+5.95%) | 46,589,100 |
| 17 Nov 2023 | CNY | 13.02 | 13.4 | 12.62 | 12.94 | 12.94 | +0.02 (+0.15%) | 27,219,400 |
| 16 Nov 2023 | CNY | 13.04 | 13.2 | 12.7 | 12.92 | 12.92 | -0.21 (-1.60%) | 26,741,000 |
| 15 Nov 2023 | CNY | 12.85 | 13.59 | 12.68 | 13.13 | 13.13 | +0.16 (+1.23%) | 46,717,750 |
| 14 Nov 2023 | CNY | 12.38 | 13.17 | 12.34 | 12.97 | 12.97 | +0.55 (+4.43%) | 60,714,003 |
| 13 Nov 2023 | CNY | 11.32 | 12.42 | 11.24 | 12.42 | 12.42 | +1.13 (+10.01%) | 62,942,803 |
| 10 Nov 2023 | CNY | 10.45 | 11.41 | 10.4 | 11.29 | 11.29 | +0.92 (+8.87%) | 64,722,453 |
| 9 Nov 2023 | CNY | 10.7 | 10.71 | 10.03 | 10.37 | 10.37 | -0.5 (-4.60%) | 37,758,919 |
| 8 Nov 2023 | CNY | 11.22 | 11.42 | 10.35 | 10.87 | 10.87 | -0.62 (-5.40%) | 50,290,049 |
| 7 Nov 2023 | CNY | 11.32 | 11.55 | 11.08 | 11.49 | 11.49 | -0.2 (-1.71%) | 44,873,803 |
| 6 Nov 2023 | CNY | 11.5 | 11.89 | 11.31 | 11.69 | 11.69 | -0.14 (-1.18%) | 49,470,909 |
| 3 Nov 2023 | CNY | 11.03 | 11.95 | 10.52 | 11.83 | 11.83 | +0.8 (+7.25%) | 72,509,725 |
