| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 15.69 | 16.6 | 15.35 | 16.51 | 16.51 | +0.78 (+4.96%) | 32,348,131 |
| 18 Dec 2023 | CNY | 16.26 | 16.31 | 15.55 | 15.73 | 15.73 | -0.75 (-4.55%) | 27,968,055 |
| 15 Dec 2023 | CNY | 15.45 | 16.64 | 15.29 | 16.48 | 16.48 | +0.3 (+1.85%) | 37,550,243 |
| 14 Dec 2023 | CNY | 17.4 | 17.8 | 16.18 | 16.18 | 16.18 | -1.8 (-10.01%) | 41,091,464 |
| 13 Dec 2023 | CNY | 17.25 | 18.25 | 17.02 | 17.98 | 17.98 | +0.23 (+1.30%) | 48,309,548 |
| 12 Dec 2023 | CNY | 16.96 | 18.15 | 16.44 | 17.75 | 17.75 | +0.97 (+5.78%) | 53,468,418 |
| 11 Dec 2023 | CNY | 15.6 | 17.13 | 15.6 | 16.78 | 16.78 | -0.47 (-2.72%) | 47,999,271 |
| 8 Dec 2023 | CNY | 17.53 | 19.59 | 16.88 | 17.25 | 17.25 | -0.94 (-5.17%) | 61,583,971 |
| 7 Dec 2023 | CNY | 15.7 | 18.19 | 15.21 | 18.19 | 18.19 | +1.65 (+9.98%) | 64,887,965 |
| 6 Dec 2023 | CNY | 20.2 | 20.22 | 16.54 | 16.54 | 16.54 | -1.84 (-10.01%) | 68,243,500 |
| 5 Dec 2023 | CNY | 15.36 | 18.38 | 15.36 | 18.38 | 18.38 | +1.67 (+9.99%) | 40,211,020 |
| 4 Dec 2023 | CNY | 14.24 | 16.71 | 13.7 | 16.71 | 16.71 | +1.52 (+10.01%) | 68,552,449 |
| 1 Dec 2023 | CNY | 14.58 | 15.19 | 13.54 | 15.19 | 15.19 | +1.38 (+9.99%) | 55,027,494 |
| 30 Nov 2023 | CNY | 11.7 | 13.81 | 11.68 | 13.81 | 13.81 | +1.26 (+10.04%) | 65,406,027 |
| 29 Nov 2023 | CNY | 12 | 12.55 | 10.96 | 12.55 | 12.55 | +1.14 (+9.99%) | 22,053,044 |
| 28 Nov 2023 | CNY | 10.8 | 11.41 | 10.16 | 11.41 | 11.41 | +1.04 (+10.03%) | 29,721,900 |
| 27 Nov 2023 | CNY | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | +0.94 (+9.97%) | 4,313,032 |
| 24 Nov 2023 | CNY | 8.65 | 9.43 | 8.58 | 9.43 | 9.43 | +0.86 (+10.04%) | 6,971,060 |
| 23 Nov 2023 | CNY | 8.54 | 8.63 | 8.51 | 8.57 | 8.57 | 0.0 (0.0%) | 2,064,460 |
| 22 Nov 2023 | CNY | 8.49 | 8.64 | 8.49 | 8.57 | 8.57 | +0.01 (+0.12%) | 2,928,620 |
| 21 Nov 2023 | CNY | 8.47 | 8.64 | 8.38 | 8.56 | 8.56 | +0.07 (+0.82%) | 2,615,960 |
| 20 Nov 2023 | CNY | 8.32 | 8.5 | 8.3 | 8.49 | 8.49 | +0.15 (+1.80%) | 3,177,200 |
| 17 Nov 2023 | CNY | 8.28 | 8.36 | 8.26 | 8.34 | 8.34 | +0.03 (+0.36%) | 1,784,040 |
| 16 Nov 2023 | CNY | 8.35 | 8.38 | 8.28 | 8.31 | 8.31 | -0.03 (-0.36%) | 2,149,880 |
| 15 Nov 2023 | CNY | 8.38 | 8.41 | 8.26 | 8.34 | 8.34 | -0.01 (-0.12%) | 2,011,076 |
| 14 Nov 2023 | CNY | 8.4 | 8.45 | 8.29 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,265,500 |
| 13 Nov 2023 | CNY | 8.28 | 8.37 | 8.2 | 8.36 | 8.36 | +0.12 (+1.46%) | 3,044,360 |
| 10 Nov 2023 | CNY | 8.15 | 8.27 | 8.1 | 8.24 | 8.24 | +0.02 (+0.24%) | 1,952,180 |
| 9 Nov 2023 | CNY | 8.27 | 8.34 | 8.17 | 8.22 | 8.22 | -0.03 (-0.36%) | 2,362,860 |
| 8 Nov 2023 | CNY | 8.31 | 8.34 | 8.19 | 8.25 | 8.25 | -0.06 (-0.72%) | 2,071,076 |
