| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 13.5 | 13.66 | 13.35 | 13.61 | 13.61 | +0.2 (+1.49%) | 6,688,746 |
| 28 Dec 2023 | CNY | 12.7 | 13.6 | 12.67 | 13.41 | 13.41 | +0.64 (+5.01%) | 7,313,385 |
| 27 Dec 2023 | CNY | 12.77 | 12.85 | 12.55 | 12.77 | 12.77 | -0.02 (-0.16%) | 2,372,000 |
| 26 Dec 2023 | CNY | 12.86 | 12.86 | 12.63 | 12.79 | 12.79 | -0.02 (-0.16%) | 2,002,200 |
| 25 Dec 2023 | CNY | 12.86 | 13.04 | 12.74 | 12.81 | 12.81 | -0.14 (-1.08%) | 2,679,400 |
| 22 Dec 2023 | CNY | 13.05 | 13.18 | 12.67 | 12.95 | 12.95 | -0.13 (-0.99%) | 4,773,360 |
| 21 Dec 2023 | CNY | 12.74 | 13.17 | 12.62 | 13.08 | 13.08 | +0.36 (+2.83%) | 4,098,240 |
| 20 Dec 2023 | CNY | 12.82 | 13.02 | 12.7 | 12.72 | 12.72 | -0.16 (-1.24%) | 1,929,255 |
| 19 Dec 2023 | CNY | 12.85 | 13.14 | 12.76 | 12.88 | 12.88 | +0.01 (+0.08%) | 3,550,900 |
| 18 Dec 2023 | CNY | 13.13 | 13.13 | 12.79 | 12.87 | 12.87 | -0.28 (-2.13%) | 2,841,001 |
| 15 Dec 2023 | CNY | 13.07 | 13.35 | 13.07 | 13.15 | 13.15 | +0.08 (+0.61%) | 2,600,505 |
| 14 Dec 2023 | CNY | 13.13 | 13.3 | 13.04 | 13.07 | 13.07 | -0.01 (-0.08%) | 2,420,790 |
| 13 Dec 2023 | CNY | 13.4 | 13.4 | 13.03 | 13.08 | 13.08 | -0.36 (-2.68%) | 2,590,300 |
| 12 Dec 2023 | CNY | 13.34 | 13.56 | 13.28 | 13.44 | 13.44 | +0.06 (+0.45%) | 2,860,101 |
| 11 Dec 2023 | CNY | 13.47 | 13.47 | 13.11 | 13.38 | 13.38 | -0.21 (-1.55%) | 5,613,410 |
| 8 Dec 2023 | CNY | 13.69 | 13.77 | 13.3 | 13.59 | 13.59 | -0.1 (-0.73%) | 6,929,312 |
| 7 Dec 2023 | CNY | 14.08 | 14.12 | 13.54 | 13.69 | 13.69 | -0.41 (-2.91%) | 5,064,040 |
| 6 Dec 2023 | CNY | 14.16 | 14.35 | 14.05 | 14.1 | 14.1 | -0.13 (-0.91%) | 2,673,460 |
| 5 Dec 2023 | CNY | 14.49 | 14.5 | 14.22 | 14.23 | 14.23 | -0.22 (-1.52%) | 1,971,454 |
| 4 Dec 2023 | CNY | 14.82 | 14.82 | 14.3 | 14.45 | 14.45 | -0.26 (-1.77%) | 3,081,420 |
| 1 Dec 2023 | CNY | 14.76 | 14.87 | 14.6 | 14.71 | 14.71 | -0.04 (-0.27%) | 2,020,840 |
| 30 Nov 2023 | CNY | 15 | 15.04 | 14.67 | 14.75 | 14.75 | -0.19 (-1.27%) | 1,728,540 |
| 29 Nov 2023 | CNY | 15.13 | 15.14 | 14.8 | 14.94 | 14.94 | -0.19 (-1.26%) | 2,089,100 |
| 28 Nov 2023 | CNY | 15.1 | 15.18 | 14.89 | 15.13 | 15.13 | +0.06 (+0.40%) | 1,905,749 |
| 27 Nov 2023 | CNY | 15.14 | 15.2 | 14.87 | 15.07 | 15.07 | -0.15 (-0.99%) | 1,923,019 |
| 24 Nov 2023 | CNY | 15.62 | 15.65 | 15.18 | 15.22 | 15.22 | -0.27 (-1.74%) | 1,747,900 |
| 23 Nov 2023 | CNY | 15.4 | 15.68 | 15.4 | 15.49 | 15.49 | +0.01 (+0.06%) | 2,241,120 |
| 22 Nov 2023 | CNY | 15.95 | 16.04 | 15.48 | 15.48 | 15.48 | -0.42 (-2.64%) | 2,355,600 |
| 21 Nov 2023 | CNY | 15.86 | 16.23 | 15.73 | 15.9 | 15.9 | +0.06 (+0.38%) | 4,496,842 |
| 20 Nov 2023 | CNY | 16.04 | 16.04 | 14.98 | 15.84 | 15.84 | -0.25 (-1.55%) | 4,772,461 |
