| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 14.09 | 14.25 | 13.95 | 14.08 | 14.08 | +0.04 (+0.28%) | 1,362,340 |
| 12 Dec 2023 | CNY | 13.98 | 14.07 | 13.87 | 14.04 | 14.04 | +0.13 (+0.93%) | 1,234,500 |
| 11 Dec 2023 | CNY | 13.66 | 13.95 | 13.51 | 13.91 | 13.91 | +0.24 (+1.76%) | 1,845,040 |
| 8 Dec 2023 | CNY | 14.11 | 14.24 | 13.64 | 13.67 | 13.67 | -0.42 (-2.98%) | 1,503,740 |
| 7 Dec 2023 | CNY | 14.35 | 14.35 | 14.03 | 14.09 | 14.09 | -0.12 (-0.84%) | 1,081,228 |
| 6 Dec 2023 | CNY | 14.06 | 14.35 | 13.95 | 14.21 | 14.21 | +0.16 (+1.14%) | 1,129,100 |
| 5 Dec 2023 | CNY | 14.03 | 14.19 | 13.98 | 14.05 | 14.05 | -0.04 (-0.28%) | 1,224,620 |
| 4 Dec 2023 | CNY | 14.13 | 14.19 | 13.93 | 14.09 | 14.09 | 0.0 (0.0%) | 1,867,300 |
| 1 Dec 2023 | CNY | 14.32 | 14.47 | 14.02 | 14.09 | 14.09 | -0.2 (-1.40%) | 1,845,900 |
| 30 Nov 2023 | CNY | 14.22 | 14.35 | 14.13 | 14.29 | 14.29 | 0.0 (0.0%) | 1,535,380 |
| 29 Nov 2023 | CNY | 14.37 | 14.49 | 14.23 | 14.29 | 14.29 | -0.08 (-0.56%) | 1,317,000 |
| 28 Nov 2023 | CNY | 14.11 | 14.4 | 14.07 | 14.37 | 14.37 | +0.17 (+1.20%) | 1,542,900 |
| 27 Nov 2023 | CNY | 14.35 | 14.35 | 14.12 | 14.2 | 14.2 | -0.21 (-1.46%) | 2,089,740 |
| 24 Nov 2023 | CNY | 14.27 | 14.45 | 14.2 | 14.41 | 14.41 | +0.08 (+0.56%) | 1,606,240 |
| 23 Nov 2023 | CNY | 14.11 | 14.35 | 14.03 | 14.33 | 14.33 | +0.21 (+1.49%) | 1,702,160 |
| 22 Nov 2023 | CNY | 14.01 | 14.29 | 13.85 | 14.12 | 14.12 | +0.08 (+0.57%) | 1,640,180 |
| 21 Nov 2023 | CNY | 14.18 | 14.19 | 14 | 14.04 | 14.04 | -0.05 (-0.35%) | 1,264,800 |
| 20 Nov 2023 | CNY | 13.96 | 14.1 | 13.96 | 14.09 | 14.09 | +0.14 (+1.00%) | 1,338,900 |
| 17 Nov 2023 | CNY | 13.89 | 14.01 | 13.7 | 13.95 | 13.95 | +0.07 (+0.50%) | 948,020 |
| 16 Nov 2023 | CNY | 13.96 | 14.04 | 13.83 | 13.88 | 13.88 | -0.09 (-0.64%) | 901,120 |
| 15 Nov 2023 | CNY | 14.06 | 14.16 | 13.86 | 13.97 | 13.97 | -0.03 (-0.21%) | 1,122,540 |
| 14 Nov 2023 | CNY | 14.11 | 14.13 | 13.89 | 14 | 14 | -0.04 (-0.28%) | 975,620 |
| 13 Nov 2023 | CNY | 13.89 | 14.17 | 13.86 | 14.04 | 14.04 | +0.14 (+1.01%) | 1,821,780 |
| 10 Nov 2023 | CNY | 13.8 | 13.99 | 13.61 | 13.9 | 13.9 | +0.02 (+0.14%) | 1,091,300 |
| 9 Nov 2023 | CNY | 13.91 | 14.12 | 13.79 | 13.88 | 13.88 | -0.05 (-0.36%) | 1,369,660 |
| 8 Nov 2023 | CNY | 13.78 | 14.05 | 13.78 | 13.93 | 13.93 | +0.15 (+1.09%) | 1,359,580 |
| 7 Nov 2023 | CNY | 14 | 14 | 13.77 | 13.78 | 13.78 | -0.18 (-1.29%) | 1,087,180 |
| 6 Nov 2023 | CNY | 13.83 | 14.04 | 13.83 | 13.96 | 13.96 | +0.19 (+1.38%) | 1,814,115 |
| 3 Nov 2023 | CNY | 13.83 | 13.98 | 13.71 | 13.77 | 13.77 | -0.06 (-0.43%) | 1,635,500 |
| 2 Nov 2023 | CNY | 13.81 | 14 | 13.8 | 13.83 | 13.83 | +0.05 (+0.36%) | 1,950,200 |
