| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 13.74 | 13.93 | 13.6 | 13.88 | 13.88 | +0.23 (+1.68%) | 1,023,900 |
| 26 Dec 2023 | CNY | 13.8 | 13.87 | 13.59 | 13.65 | 13.65 | -0.15 (-1.09%) | 1,192,800 |
| 25 Dec 2023 | CNY | 14.13 | 14.13 | 13.74 | 13.8 | 13.8 | -0.33 (-2.34%) | 1,544,100 |
| 22 Dec 2023 | CNY | 14.49 | 14.5 | 14.06 | 14.13 | 14.13 | -0.34 (-2.35%) | 1,275,100 |
| 21 Dec 2023 | CNY | 14.26 | 14.49 | 13.96 | 14.47 | 14.47 | +0.19 (+1.33%) | 1,633,476 |
| 20 Dec 2023 | CNY | 14.31 | 14.54 | 14.26 | 14.28 | 14.28 | -0.02 (-0.14%) | 1,451,020 |
| 19 Dec 2023 | CNY | 14.2 | 14.34 | 14.09 | 14.3 | 14.3 | +0.1 (+0.70%) | 1,042,696 |
| 18 Dec 2023 | CNY | 14.31 | 14.6 | 14.18 | 14.2 | 14.2 | -0.18 (-1.25%) | 1,639,980 |
| 15 Dec 2023 | CNY | 14.69 | 14.69 | 14.26 | 14.38 | 14.38 | -0.17 (-1.17%) | 1,753,300 |
| 14 Dec 2023 | CNY | 14.47 | 14.84 | 14.34 | 14.55 | 14.55 | +0.11 (+0.76%) | 2,534,200 |
| 13 Dec 2023 | CNY | 14.25 | 14.68 | 14.25 | 14.44 | 14.44 | +0.21 (+1.48%) | 2,329,880 |
| 12 Dec 2023 | CNY | 14.26 | 14.3 | 14.12 | 14.23 | 14.23 | +0.03 (+0.21%) | 1,078,700 |
| 11 Dec 2023 | CNY | 13.99 | 14.27 | 13.89 | 14.2 | 14.2 | +0.09 (+0.64%) | 1,761,410 |
| 8 Dec 2023 | CNY | 14.44 | 14.48 | 14.06 | 14.11 | 14.11 | -0.25 (-1.74%) | 1,759,300 |
| 7 Dec 2023 | CNY | 14.4 | 14.45 | 14.29 | 14.36 | 14.36 | -0.02 (-0.14%) | 1,319,280 |
| 6 Dec 2023 | CNY | 14.3 | 14.64 | 14.3 | 14.38 | 14.38 | -0.02 (-0.14%) | 1,438,986 |
| 5 Dec 2023 | CNY | 14.72 | 14.72 | 14.4 | 14.4 | 14.4 | -0.32 (-2.17%) | 1,876,600 |
| 4 Dec 2023 | CNY | 14.72 | 14.77 | 14.58 | 14.72 | 14.72 | +0.07 (+0.48%) | 1,177,800 |
| 1 Dec 2023 | CNY | 14.73 | 14.74 | 14.55 | 14.65 | 14.65 | -0.06 (-0.41%) | 1,181,600 |
| 30 Nov 2023 | CNY | 14.99 | 15.05 | 14.52 | 14.71 | 14.71 | -0.27 (-1.80%) | 2,194,790 |
| 29 Nov 2023 | CNY | 14.95 | 15.29 | 14.89 | 14.98 | 14.98 | +0.03 (+0.20%) | 2,356,700 |
| 28 Nov 2023 | CNY | 14.6 | 14.98 | 14.59 | 14.95 | 14.95 | +0.33 (+2.26%) | 2,268,600 |
| 27 Nov 2023 | CNY | 14.62 | 14.78 | 14.55 | 14.62 | 14.62 | +0.02 (+0.14%) | 1,817,989 |
| 24 Nov 2023 | CNY | 14.96 | 14.96 | 14.51 | 14.6 | 14.6 | -0.35 (-2.34%) | 3,062,210 |
| 23 Nov 2023 | CNY | 14.82 | 14.98 | 14.79 | 14.95 | 14.95 | +0.03 (+0.20%) | 1,785,570 |
| 22 Nov 2023 | CNY | 14.96 | 15.2 | 14.75 | 14.92 | 14.92 | +0.09 (+0.61%) | 3,574,800 |
| 21 Nov 2023 | CNY | 15.04 | 15.08 | 14.8 | 14.83 | 14.83 | -0.21 (-1.40%) | 2,557,800 |
| 20 Nov 2023 | CNY | 15.07 | 15.13 | 14.94 | 15.04 | 15.04 | +0.11 (+0.74%) | 2,628,882 |
| 17 Nov 2023 | CNY | 14.92 | 14.97 | 14.6 | 14.93 | 14.93 | +0.01 (+0.07%) | 2,841,246 |
| 16 Nov 2023 | CNY | 15.13 | 15.25 | 14.9 | 14.92 | 14.92 | -0.29 (-1.91%) | 3,247,400 |
