| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 14.54 | 14.57 | 14.12 | 14.17 | 14.17 | -0.37 (-2.54%) | 4,331,490 |
| 19 Dec 2023 | CNY | 14.33 | 14.68 | 14.3 | 14.54 | 14.54 | +0.14 (+0.97%) | 4,148,673 |
| 18 Dec 2023 | CNY | 14.54 | 14.78 | 14.31 | 14.4 | 14.4 | -0.15 (-1.03%) | 6,229,670 |
| 15 Dec 2023 | CNY | 14.45 | 15.08 | 14.34 | 14.55 | 14.55 | +0.2 (+1.39%) | 8,560,101 |
| 14 Dec 2023 | CNY | 14.11 | 14.46 | 14.11 | 14.35 | 14.35 | +0.14 (+0.99%) | 4,768,763 |
| 13 Dec 2023 | CNY | 14.59 | 14.62 | 14.17 | 14.21 | 14.21 | -0.18 (-1.25%) | 4,741,415 |
| 12 Dec 2023 | CNY | 14.3 | 14.52 | 14.19 | 14.39 | 14.39 | +0.03 (+0.21%) | 7,201,466 |
| 11 Dec 2023 | CNY | 14.01 | 14.43 | 13.72 | 14.36 | 14.36 | +0.24 (+1.70%) | 9,818,838 |
| 8 Dec 2023 | CNY | 14.37 | 14.63 | 14.06 | 14.12 | 14.12 | -0.25 (-1.74%) | 8,029,407 |
| 7 Dec 2023 | CNY | 14.1 | 14.68 | 14.1 | 14.37 | 14.37 | 0.0 (0.0%) | 7,137,300 |
| 6 Dec 2023 | CNY | 14.35 | 14.68 | 14.15 | 14.37 | 14.37 | -0.04 (-0.28%) | 9,063,155 |
| 5 Dec 2023 | CNY | 13.88 | 14.63 | 13.85 | 14.41 | 14.41 | +0.54 (+3.89%) | 14,083,994 |
| 4 Dec 2023 | CNY | 13.85 | 14.07 | 13.66 | 13.87 | 13.87 | -0.01 (-0.07%) | 8,938,022 |
| 1 Dec 2023 | CNY | 14.23 | 14.55 | 13.8 | 13.88 | 13.88 | -0.42 (-2.94%) | 13,712,427 |
| 30 Nov 2023 | CNY | 14.37 | 14.49 | 13.81 | 14.3 | 14.3 | +0.02 (+0.14%) | 12,731,503 |
| 29 Nov 2023 | CNY | 14.16 | 14.49 | 14 | 14.28 | 14.28 | +0.12 (+0.85%) | 12,451,168 |
| 28 Nov 2023 | CNY | 13.26 | 14.8 | 13.17 | 14.16 | 14.16 | +0.71 (+5.28%) | 18,378,733 |
| 27 Nov 2023 | CNY | 13.2 | 13.64 | 12.92 | 13.45 | 13.45 | +0.27 (+2.05%) | 13,234,313 |
| 24 Nov 2023 | CNY | 12.57 | 13.3 | 12.53 | 13.18 | 13.18 | +0.54 (+4.27%) | 13,597,850 |
| 23 Nov 2023 | CNY | 12.15 | 12.77 | 12.15 | 12.64 | 12.64 | +0.43 (+3.52%) | 12,908,236 |
| 22 Nov 2023 | CNY | 11.49 | 12.36 | 11.46 | 12.21 | 12.21 | +0.71 (+6.17%) | 12,454,501 |
| 21 Nov 2023 | CNY | 11.33 | 11.57 | 11.24 | 11.5 | 11.5 | +0.15 (+1.32%) | 4,380,673 |
| 20 Nov 2023 | CNY | 11.29 | 11.4 | 11.14 | 11.35 | 11.35 | +0.06 (+0.53%) | 4,124,268 |
| 17 Nov 2023 | CNY | 11.07 | 11.3 | 10.97 | 11.29 | 11.29 | +0.22 (+1.99%) | 4,082,095 |
| 16 Nov 2023 | CNY | 10.99 | 11.12 | 10.91 | 11.07 | 11.07 | +0.06 (+0.54%) | 2,376,198 |
| 15 Nov 2023 | CNY | 11.03 | 11.09 | 10.98 | 11.01 | 11.01 | +0.02 (+0.18%) | 1,542,319 |
| 14 Nov 2023 | CNY | 11.06 | 11.1 | 10.95 | 10.99 | 10.99 | -0.05 (-0.45%) | 1,257,900 |
| 13 Nov 2023 | CNY | 10.95 | 11.15 | 10.94 | 11.04 | 11.04 | +0.09 (+0.82%) | 3,208,900 |
| 10 Nov 2023 | CNY | 10.85 | 10.99 | 10.75 | 10.95 | 10.95 | +0.08 (+0.74%) | 2,050,300 |
| 9 Nov 2023 | CNY | 10.94 | 10.99 | 10.86 | 10.87 | 10.87 | -0.09 (-0.82%) | 1,902,000 |
