| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 13.4 | 13.63 | 13.2 | 13.44 | 13.44 | -0.18 (-1.32%) | 5,085,485 |
| 26 Dec 2023 | CNY | 13.29 | 14.34 | 13.13 | 13.62 | 13.62 | +0.33 (+2.48%) | 6,668,955 |
| 25 Dec 2023 | CNY | 13.49 | 13.49 | 13.13 | 13.29 | 13.29 | -0.18 (-1.34%) | 1,553,140 |
| 22 Dec 2023 | CNY | 13.83 | 13.9 | 13.46 | 13.47 | 13.47 | -0.4 (-2.88%) | 1,538,050 |
| 21 Dec 2023 | CNY | 13.78 | 13.89 | 13.46 | 13.87 | 13.87 | +0.09 (+0.65%) | 1,591,430 |
| 20 Dec 2023 | CNY | 13.8 | 14.07 | 13.7 | 13.78 | 13.78 | -0.03 (-0.22%) | 1,478,470 |
| 19 Dec 2023 | CNY | 13.91 | 14 | 13.65 | 13.81 | 13.81 | -0.12 (-0.86%) | 1,355,890 |
| 18 Dec 2023 | CNY | 14.27 | 14.29 | 13.88 | 13.93 | 13.93 | -0.23 (-1.62%) | 1,822,165 |
| 15 Dec 2023 | CNY | 14.14 | 14.23 | 13.96 | 14.16 | 14.16 | +0.03 (+0.21%) | 1,456,565 |
| 14 Dec 2023 | CNY | 13.89 | 14.21 | 13.82 | 14.13 | 14.13 | +0.24 (+1.73%) | 1,808,580 |
| 13 Dec 2023 | CNY | 13.95 | 14.05 | 13.84 | 13.89 | 13.89 | -0.01 (-0.07%) | 1,073,475 |
| 12 Dec 2023 | CNY | 13.73 | 13.98 | 13.58 | 13.9 | 13.9 | +0.19 (+1.39%) | 2,001,395 |
| 11 Dec 2023 | CNY | 13.52 | 13.77 | 13.39 | 13.71 | 13.71 | +0.04 (+0.29%) | 3,142,405 |
| 8 Dec 2023 | CNY | 14.34 | 14.48 | 13.64 | 13.67 | 13.67 | -0.66 (-4.61%) | 2,682,250 |
| 7 Dec 2023 | CNY | 14.42 | 14.47 | 14.23 | 14.33 | 14.33 | -0.14 (-0.97%) | 1,575,115 |
| 6 Dec 2023 | CNY | 14.23 | 14.6 | 14.23 | 14.47 | 14.47 | +0.07 (+0.49%) | 1,457,475 |
| 5 Dec 2023 | CNY | 14.53 | 14.59 | 14.3 | 14.4 | 14.4 | -0.13 (-0.89%) | 1,440,160 |
| 4 Dec 2023 | CNY | 14.33 | 14.66 | 14.32 | 14.53 | 14.53 | +0.2 (+1.40%) | 2,344,940 |
| 1 Dec 2023 | CNY | 14.3 | 14.4 | 14.17 | 14.33 | 14.33 | +0.08 (+0.56%) | 2,121,540 |
| 30 Nov 2023 | CNY | 14.23 | 14.33 | 14.05 | 14.25 | 14.25 | -0.1 (-0.70%) | 2,004,865 |
| 29 Nov 2023 | CNY | 14.3 | 14.4 | 14.18 | 14.35 | 14.35 | +0.02 (+0.14%) | 2,069,540 |
| 28 Nov 2023 | CNY | 14.01 | 14.38 | 13.78 | 14.33 | 14.33 | +0.31 (+2.21%) | 2,958,590 |
| 27 Nov 2023 | CNY | 13.95 | 14.1 | 13.83 | 14.02 | 14.02 | +0.08 (+0.57%) | 1,999,475 |
| 24 Nov 2023 | CNY | 14.25 | 14.34 | 13.92 | 13.94 | 13.94 | -0.39 (-2.72%) | 1,612,650 |
| 23 Nov 2023 | CNY | 14.2 | 14.37 | 14.09 | 14.33 | 14.33 | +0.15 (+1.06%) | 1,269,450 |
| 22 Nov 2023 | CNY | 14.28 | 14.35 | 14.15 | 14.18 | 14.18 | -0.12 (-0.84%) | 1,495,290 |
| 21 Nov 2023 | CNY | 14.44 | 14.46 | 14.26 | 14.3 | 14.3 | -0.07 (-0.49%) | 1,376,540 |
| 20 Nov 2023 | CNY | 14.16 | 14.43 | 14.07 | 14.37 | 14.37 | +0.27 (+1.91%) | 2,190,800 |
| 17 Nov 2023 | CNY | 13.99 | 14.16 | 13.96 | 14.1 | 14.1 | +0.11 (+0.79%) | 1,346,405 |
| 16 Nov 2023 | CNY | 14.08 | 14.1 | 13.95 | 13.99 | 13.99 | -0.05 (-0.36%) | 1,012,560 |
