| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 14.53 | 14.8 | 14.25 | 14.8 | 14.8 | -0.28 (-1.86%) | 20,409,119 |
| 28 Dec 2023 | CNY | 14.81 | 15.49 | 14.37 | 15.08 | 15.08 | +0.42 (+2.86%) | 30,208,000 |
| 27 Dec 2023 | CNY | 13.31 | 14.66 | 13.21 | 14.66 | 14.66 | +1.33 (+9.98%) | 14,993,939 |
| 26 Dec 2023 | CNY | 13.75 | 13.75 | 13.28 | 13.33 | 13.33 | -0.42 (-3.05%) | 8,846,500 |
| 25 Dec 2023 | CNY | 13.1 | 13.79 | 13 | 13.75 | 13.75 | +0.57 (+4.32%) | 11,770,400 |
| 22 Dec 2023 | CNY | 13.45 | 13.62 | 13.11 | 13.18 | 13.18 | -0.41 (-3.02%) | 8,631,700 |
| 21 Dec 2023 | CNY | 13.53 | 13.72 | 13.25 | 13.59 | 13.59 | -0.14 (-1.02%) | 9,513,770 |
| 20 Dec 2023 | CNY | 14.35 | 14.53 | 13.54 | 13.73 | 13.73 | -0.53 (-3.72%) | 14,522,400 |
| 19 Dec 2023 | CNY | 13.94 | 14.3 | 13.71 | 14.26 | 14.26 | +0.32 (+2.30%) | 15,355,087 |
| 18 Dec 2023 | CNY | 14.8 | 14.96 | 13.88 | 13.94 | 13.94 | -0.95 (-6.38%) | 18,274,000 |
| 15 Dec 2023 | CNY | 15.55 | 15.6 | 14.72 | 14.89 | 14.89 | -0.74 (-4.73%) | 19,922,007 |
| 14 Dec 2023 | CNY | 16.71 | 16.88 | 15.32 | 15.63 | 15.63 | -0.78 (-4.75%) | 23,734,877 |
| 13 Dec 2023 | CNY | 16.5 | 17.66 | 16.4 | 16.41 | 16.41 | -0.62 (-3.64%) | 32,751,977 |
| 12 Dec 2023 | CNY | 15.28 | 17.03 | 15.28 | 17.03 | 17.03 | +1.55 (+10.01%) | 33,797,263 |
| 11 Dec 2023 | CNY | 14.99 | 16.15 | 14.99 | 15.48 | 15.48 | -1.17 (-7.03%) | 35,466,863 |
| 8 Dec 2023 | CNY | 18.67 | 19.43 | 16.42 | 16.65 | 16.65 | -1.01 (-5.72%) | 46,659,908 |
| 7 Dec 2023 | CNY | 16.99 | 17.66 | 16.38 | 17.66 | 17.66 | +1.61 (+10.03%) | 34,061,310 |
| 6 Dec 2023 | CNY | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | +1.46 (+10.01%) | 4,366,139 |
| 5 Dec 2023 | CNY | 13.26 | 14.59 | 13.26 | 14.59 | 14.59 | +1.33 (+10.03%) | 8,804,581 |
| 4 Dec 2023 | CNY | 13.24 | 13.44 | 13.04 | 13.26 | 13.26 | -0.33 (-2.43%) | 12,350,670 |
| 1 Dec 2023 | CNY | 13.93 | 14.32 | 13.53 | 13.59 | 13.59 | -0.58 (-4.09%) | 17,250,351 |
| 30 Nov 2023 | CNY | 13.37 | 14.43 | 13.31 | 14.17 | 14.17 | +0.38 (+2.76%) | 23,050,158 |
| 29 Nov 2023 | CNY | 13.45 | 14.1 | 13.2 | 13.79 | 13.79 | +0.41 (+3.06%) | 19,564,634 |
| 28 Nov 2023 | CNY | 13 | 13.96 | 12.74 | 13.38 | 13.38 | +0.32 (+2.45%) | 17,224,178 |
| 27 Nov 2023 | CNY | 13.6 | 13.6 | 12.79 | 13.06 | 13.06 | -0.95 (-6.78%) | 16,468,939 |
| 24 Nov 2023 | CNY | 13.17 | 14.76 | 13.17 | 14.01 | 14.01 | +0.02 (+0.14%) | 22,989,609 |
| 23 Nov 2023 | CNY | 14.75 | 15.25 | 13.3 | 13.99 | 13.99 | +0.13 (+0.94%) | 26,527,377 |
| 22 Nov 2023 | CNY | 12.5 | 13.86 | 12.47 | 13.86 | 13.86 | +1.26 (+10%) | 6,602,100 |
| 21 Nov 2023 | CNY | 12.3 | 12.84 | 12.23 | 12.6 | 12.6 | +0.31 (+2.52%) | 4,280,000 |
| 20 Nov 2023 | CNY | 12.09 | 12.35 | 11.98 | 12.29 | 12.29 | +0.23 (+1.91%) | 1,746,100 |
