| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 13.22 | 13.22 | 12.7 | 12.83 | 12.83 | -0.42 (-3.17%) | 5,482,700 |
| 25 Dec 2023 | CNY | 12.82 | 13.37 | 12.8 | 13.25 | 13.25 | +0.37 (+2.87%) | 7,274,650 |
| 22 Dec 2023 | CNY | 12.8 | 13.08 | 12.58 | 12.88 | 12.88 | -0.01 (-0.08%) | 6,192,952 |
| 21 Dec 2023 | CNY | 12.83 | 13 | 12.71 | 12.89 | 12.89 | -0.06 (-0.46%) | 4,885,020 |
| 20 Dec 2023 | CNY | 13.35 | 13.41 | 12.89 | 12.95 | 12.95 | -0.37 (-2.78%) | 5,221,375 |
| 19 Dec 2023 | CNY | 13.42 | 13.47 | 13.24 | 13.32 | 13.32 | -0.1 (-0.75%) | 3,966,205 |
| 18 Dec 2023 | CNY | 13.31 | 13.5 | 13.21 | 13.42 | 13.42 | 0.0 (0.0%) | 5,368,312 |
| 15 Dec 2023 | CNY | 13.85 | 13.85 | 13.3 | 13.42 | 13.42 | -0.39 (-2.82%) | 9,674,192 |
| 14 Dec 2023 | CNY | 13.65 | 14.15 | 13.49 | 13.81 | 13.81 | +0.22 (+1.62%) | 13,417,004 |
| 13 Dec 2023 | CNY | 13.36 | 13.72 | 13.14 | 13.59 | 13.59 | +0.21 (+1.57%) | 9,613,208 |
| 12 Dec 2023 | CNY | 13.39 | 13.45 | 12.9 | 13.38 | 13.38 | -0.01 (-0.07%) | 7,336,417 |
| 11 Dec 2023 | CNY | 12.64 | 13.45 | 12.38 | 13.39 | 13.39 | +0.74 (+5.85%) | 17,802,148 |
| 8 Dec 2023 | CNY | 13.27 | 13.28 | 12.55 | 12.65 | 12.65 | -0.49 (-3.73%) | 11,662,386 |
| 7 Dec 2023 | CNY | 13.3 | 13.37 | 12.97 | 13.14 | 13.14 | -0.13 (-0.98%) | 8,685,494 |
| 6 Dec 2023 | CNY | 13.33 | 13.54 | 13.26 | 13.27 | 13.27 | -0.04 (-0.30%) | 4,942,666 |
| 5 Dec 2023 | CNY | 13.63 | 13.67 | 13.31 | 13.31 | 13.31 | -0.38 (-2.78%) | 6,094,934 |
| 4 Dec 2023 | CNY | 13.85 | 13.99 | 13.5 | 13.69 | 13.69 | -0.21 (-1.51%) | 8,623,229 |
| 1 Dec 2023 | CNY | 14.13 | 14.13 | 13.5 | 13.9 | 13.9 | -0.24 (-1.70%) | 7,649,900 |
| 30 Nov 2023 | CNY | 14.27 | 14.32 | 14 | 14.14 | 14.14 | -0.16 (-1.12%) | 5,661,898 |
| 29 Nov 2023 | CNY | 14.22 | 14.5 | 14.17 | 14.3 | 14.3 | +0.06 (+0.42%) | 5,404,403 |
| 28 Nov 2023 | CNY | 14.12 | 14.39 | 14.12 | 14.24 | 14.24 | +0.05 (+0.35%) | 6,426,716 |
| 27 Nov 2023 | CNY | 14.1 | 14.24 | 13.92 | 14.19 | 14.19 | +0.18 (+1.28%) | 10,900,907 |
| 24 Nov 2023 | CNY | 14.62 | 14.65 | 13.89 | 14.01 | 14.01 | -0.62 (-4.24%) | 10,040,900 |
| 23 Nov 2023 | CNY | 14.26 | 14.71 | 14.1 | 14.63 | 14.63 | +0.4 (+2.81%) | 12,862,300 |
| 22 Nov 2023 | CNY | 14.44 | 14.59 | 14.2 | 14.23 | 14.23 | -0.28 (-1.93%) | 5,233,941 |
| 21 Nov 2023 | CNY | 14.46 | 14.67 | 14.4 | 14.51 | 14.51 | -0.09 (-0.62%) | 7,387,027 |
| 20 Nov 2023 | CNY | 14.6 | 14.66 | 14.11 | 14.6 | 14.6 | +0.13 (+0.90%) | 10,889,700 |
| 17 Nov 2023 | CNY | 13.85 | 14.5 | 13.81 | 14.47 | 14.47 | +0.47 (+3.36%) | 11,088,258 |
| 16 Nov 2023 | CNY | 14.13 | 14.13 | 13.8 | 14 | 14 | -0.15 (-1.06%) | 7,030,435 |
| 15 Nov 2023 | CNY | 14.1 | 14.37 | 13.88 | 14.15 | 14.15 | +0.17 (+1.22%) | 7,146,322 |
