| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 14.63 | 15.15 | 14.58 | 14.62 | 14.62 | -0.02 (-0.14%) | 3,511,910 |
| 5 Dec 2023 | CNY | 15.2 | 15.48 | 14.59 | 14.64 | 14.64 | -0.52 (-3.43%) | 9,003,401 |
| 4 Dec 2023 | CNY | 13.8 | 15.16 | 13.75 | 15.16 | 15.16 | +1.38 (+10.01%) | 5,589,107 |
| 1 Dec 2023 | CNY | 13.49 | 13.81 | 13.39 | 13.78 | 13.78 | +0.21 (+1.55%) | 1,403,670 |
| 30 Nov 2023 | CNY | 13.64 | 13.78 | 13.4 | 13.57 | 13.57 | -0.17 (-1.24%) | 968,000 |
| 29 Nov 2023 | CNY | 13.71 | 13.84 | 13.6 | 13.74 | 13.74 | -0.01 (-0.07%) | 1,042,224 |
| 28 Nov 2023 | CNY | 13.45 | 13.75 | 13.44 | 13.75 | 13.75 | +0.3 (+2.23%) | 1,076,130 |
| 27 Nov 2023 | CNY | 13.4 | 13.57 | 13.33 | 13.45 | 13.45 | +0.05 (+0.37%) | 782,890 |
| 24 Nov 2023 | CNY | 13.7 | 13.74 | 13.38 | 13.4 | 13.4 | -0.25 (-1.83%) | 832,100 |
| 23 Nov 2023 | CNY | 13.46 | 13.76 | 13.46 | 13.65 | 13.65 | +0.19 (+1.41%) | 1,309,600 |
| 22 Nov 2023 | CNY | 13.7 | 13.74 | 13.46 | 13.46 | 13.46 | -0.24 (-1.75%) | 971,700 |
| 21 Nov 2023 | CNY | 14.03 | 14.03 | 13.6 | 13.7 | 13.7 | -0.17 (-1.23%) | 1,294,540 |
| 20 Nov 2023 | CNY | 13.53 | 13.9 | 13.53 | 13.87 | 13.87 | +0.36 (+2.66%) | 1,275,600 |
| 17 Nov 2023 | CNY | 13.42 | 13.62 | 13.4 | 13.51 | 13.51 | +0.01 (+0.07%) | 797,700 |
| 16 Nov 2023 | CNY | 13.75 | 13.76 | 13.45 | 13.5 | 13.5 | -0.15 (-1.10%) | 1,103,706 |
| 15 Nov 2023 | CNY | 13.88 | 13.88 | 13.59 | 13.65 | 13.65 | -0.11 (-0.80%) | 983,192 |
| 14 Nov 2023 | CNY | 13.85 | 13.98 | 13.74 | 13.76 | 13.76 | -0.05 (-0.36%) | 984,700 |
| 13 Nov 2023 | CNY | 13.43 | 13.83 | 13.38 | 13.81 | 13.81 | +0.32 (+2.37%) | 2,057,230 |
| 10 Nov 2023 | CNY | 13.6 | 13.62 | 13.36 | 13.49 | 13.49 | -0.13 (-0.95%) | 1,013,728 |
| 9 Nov 2023 | CNY | 13.63 | 13.68 | 13.43 | 13.62 | 13.62 | +0.03 (+0.22%) | 1,170,894 |
| 8 Nov 2023 | CNY | 13.71 | 13.83 | 13.54 | 13.59 | 13.59 | -0.13 (-0.95%) | 1,636,682 |
| 7 Nov 2023 | CNY | 13.64 | 13.82 | 13.56 | 13.72 | 13.72 | +0.08 (+0.59%) | 1,182,700 |
| 6 Nov 2023 | CNY | 13.64 | 13.76 | 13.5 | 13.64 | 13.64 | -0.04 (-0.29%) | 1,112,300 |
| 3 Nov 2023 | CNY | 13.44 | 13.87 | 13.41 | 13.68 | 13.68 | +0.24 (+1.79%) | 899,400 |
| 2 Nov 2023 | CNY | 13.42 | 13.69 | 13.36 | 13.44 | 13.44 | -0.15 (-1.10%) | 708,700 |
| 1 Nov 2023 | CNY | 13.5 | 13.6 | 13.19 | 13.59 | 13.59 | +0.41 (+3.11%) | 1,278,300 |
| 31 Oct 2023 | CNY | 13.71 | 13.85 | 13.04 | 13.18 | 13.18 | -0.2 (-1.49%) | 1,133,692 |
| 30 Oct 2023 | CNY | 13.93 | 13.94 | 13.35 | 13.38 | 13.38 | -0.2 (-1.47%) | 1,266,564 |
| 27 Oct 2023 | CNY | 13.02 | 13.59 | 13.02 | 13.58 | 13.58 | +0.39 (+2.96%) | 1,186,600 |
| 26 Oct 2023 | CNY | 13.28 | 13.35 | 12.95 | 13.19 | 13.19 | -0.23 (-1.71%) | 1,201,042 |
