| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 14.41 | 14.61 | 14.18 | 14.58 | 14.58 | +0.14 (+0.97%) | 1,496,364 |
| 20 Dec 2023 | CNY | 14.65 | 14.76 | 14.41 | 14.44 | 14.44 | -0.18 (-1.23%) | 1,360,000 |
| 19 Dec 2023 | CNY | 14.55 | 14.69 | 14.4 | 14.62 | 14.62 | +0.13 (+0.90%) | 807,400 |
| 18 Dec 2023 | CNY | 14.68 | 14.71 | 14.46 | 14.49 | 14.49 | -0.19 (-1.29%) | 1,073,200 |
| 15 Dec 2023 | CNY | 14.6 | 14.75 | 14.56 | 14.68 | 14.68 | +0.01 (+0.07%) | 821,800 |
| 14 Dec 2023 | CNY | 14.61 | 14.81 | 14.61 | 14.67 | 14.67 | +0.07 (+0.48%) | 1,124,200 |
| 13 Dec 2023 | CNY | 14.69 | 14.79 | 14.51 | 14.6 | 14.6 | -0.09 (-0.61%) | 1,091,800 |
| 12 Dec 2023 | CNY | 14.82 | 14.9 | 14.54 | 14.69 | 14.69 | -0.07 (-0.47%) | 965,150 |
| 11 Dec 2023 | CNY | 14.58 | 14.79 | 14.5 | 14.76 | 14.76 | +0.05 (+0.34%) | 1,285,600 |
| 8 Dec 2023 | CNY | 14.99 | 14.99 | 14.71 | 14.71 | 14.71 | -0.2 (-1.34%) | 954,400 |
| 7 Dec 2023 | CNY | 14.89 | 14.98 | 14.74 | 14.91 | 14.91 | 0.0 (0.0%) | 1,041,000 |
| 6 Dec 2023 | CNY | 14.87 | 15.09 | 14.75 | 14.91 | 14.91 | +0.1 (+0.68%) | 1,161,300 |
| 5 Dec 2023 | CNY | 15.01 | 15.05 | 14.81 | 14.81 | 14.81 | -0.23 (-1.53%) | 1,031,200 |
| 4 Dec 2023 | CNY | 15.01 | 15.18 | 14.97 | 15.04 | 15.04 | +0.09 (+0.60%) | 1,327,200 |
| 1 Dec 2023 | CNY | 15.06 | 15.06 | 14.79 | 14.95 | 14.95 | -0.02 (-0.13%) | 1,468,250 |
| 30 Nov 2023 | CNY | 14.98 | 15.12 | 14.85 | 14.97 | 14.97 | -0.01 (-0.07%) | 1,895,200 |
| 29 Nov 2023 | CNY | 14.93 | 15.06 | 14.9 | 14.98 | 14.98 | +0.05 (+0.33%) | 1,453,500 |
| 28 Nov 2023 | CNY | 14.68 | 14.98 | 14.56 | 14.93 | 14.93 | +0.25 (+1.70%) | 2,806,367 |
| 27 Nov 2023 | CNY | 14.8 | 14.92 | 14.63 | 14.68 | 14.68 | -0.11 (-0.74%) | 2,553,100 |
| 24 Nov 2023 | CNY | 14.87 | 14.96 | 14.77 | 14.79 | 14.79 | -0.1 (-0.67%) | 1,183,945 |
| 23 Nov 2023 | CNY | 14.85 | 14.92 | 14.72 | 14.89 | 14.89 | +0.21 (+1.43%) | 1,704,964 |
| 22 Nov 2023 | CNY | 14.98 | 15.1 | 14.64 | 14.68 | 14.68 | -0.38 (-2.52%) | 3,051,836 |
| 21 Nov 2023 | CNY | 15.58 | 15.8 | 15.04 | 15.06 | 15.06 | -0.63 (-4.02%) | 5,303,187 |
| 20 Nov 2023 | CNY | 14.79 | 15.99 | 14.79 | 15.69 | 15.69 | +0.74 (+4.95%) | 4,854,998 |
| 17 Nov 2023 | CNY | 14.56 | 14.99 | 14.52 | 14.95 | 14.95 | +0.36 (+2.47%) | 1,962,300 |
| 16 Nov 2023 | CNY | 14.67 | 14.78 | 14.57 | 14.59 | 14.59 | -0.1 (-0.68%) | 1,079,100 |
| 15 Nov 2023 | CNY | 14.68 | 14.76 | 14.53 | 14.69 | 14.69 | +0.12 (+0.82%) | 1,076,712 |
| 14 Nov 2023 | CNY | 14.46 | 14.68 | 14.41 | 14.57 | 14.57 | +0.09 (+0.62%) | 1,196,400 |
| 13 Nov 2023 | CNY | 14.3 | 14.5 | 14.25 | 14.48 | 14.48 | +0.17 (+1.19%) | 1,275,500 |
| 10 Nov 2023 | CNY | 14.22 | 14.4 | 14.17 | 14.31 | 14.31 | +0.05 (+0.35%) | 691,100 |
