| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 13.7 | 14.04 | 13.65 | 13.79 | 13.79 | +0.09 (+0.66%) | 1,813,289 |
| 5 Dec 2023 | CNY | 13.83 | 13.96 | 13.68 | 13.7 | 13.7 | -0.18 (-1.30%) | 1,035,379 |
| 4 Dec 2023 | CNY | 14 | 14.05 | 13.85 | 13.88 | 13.88 | -0.13 (-0.93%) | 1,272,387 |
| 1 Dec 2023 | CNY | 14 | 14.1 | 13.82 | 14.01 | 14.01 | +0.07 (+0.50%) | 1,100,990 |
| 30 Nov 2023 | CNY | 14.18 | 14.19 | 13.85 | 13.94 | 13.94 | -0.26 (-1.83%) | 1,743,439 |
| 29 Nov 2023 | CNY | 14.23 | 14.34 | 14.16 | 14.2 | 14.2 | -0.08 (-0.56%) | 1,115,270 |
| 28 Nov 2023 | CNY | 14.03 | 14.3 | 13.97 | 14.28 | 14.28 | +0.1 (+0.71%) | 1,552,097 |
| 27 Nov 2023 | CNY | 14.3 | 14.32 | 13.95 | 14.18 | 14.18 | -0.12 (-0.84%) | 1,873,205 |
| 24 Nov 2023 | CNY | 14.6 | 14.6 | 14.17 | 14.3 | 14.3 | -0.3 (-2.05%) | 2,073,208 |
| 23 Nov 2023 | CNY | 14.53 | 14.66 | 14.43 | 14.6 | 14.6 | +0.12 (+0.83%) | 1,206,810 |
| 22 Nov 2023 | CNY | 14.71 | 14.73 | 14.47 | 14.48 | 14.48 | -0.25 (-1.70%) | 1,595,177 |
| 21 Nov 2023 | CNY | 14.95 | 14.95 | 14.71 | 14.73 | 14.73 | -0.13 (-0.87%) | 1,184,446 |
| 20 Nov 2023 | CNY | 14.8 | 14.89 | 14.55 | 14.86 | 14.86 | +0.1 (+0.68%) | 1,577,786 |
| 17 Nov 2023 | CNY | 14.61 | 14.79 | 14.45 | 14.76 | 14.76 | +0.24 (+1.65%) | 1,343,648 |
| 16 Nov 2023 | CNY | 14.83 | 14.83 | 14.49 | 14.52 | 14.52 | -0.25 (-1.69%) | 1,249,869 |
| 15 Nov 2023 | CNY | 14.66 | 14.83 | 14.57 | 14.77 | 14.77 | +0.2 (+1.37%) | 2,126,897 |
| 14 Nov 2023 | CNY | 14.56 | 14.66 | 14.44 | 14.57 | 14.57 | +0.03 (+0.21%) | 1,193,210 |
| 13 Nov 2023 | CNY | 14.52 | 14.58 | 14.36 | 14.54 | 14.54 | +0.04 (+0.28%) | 1,360,194 |
| 10 Nov 2023 | CNY | 14.52 | 14.55 | 14.31 | 14.5 | 14.5 | -0.04 (-0.28%) | 1,368,551 |
| 9 Nov 2023 | CNY | 14.6 | 14.78 | 14.42 | 14.54 | 14.54 | 0.0 (0.0%) | 1,996,647 |
| 8 Nov 2023 | CNY | 14.7 | 14.7 | 14.45 | 14.54 | 14.54 | -0.13 (-0.89%) | 1,153,109 |
| 7 Nov 2023 | CNY | 14.73 | 14.73 | 14.43 | 14.67 | 14.67 | -0.02 (-0.14%) | 1,505,293 |
| 6 Nov 2023 | CNY | 14.52 | 14.73 | 14.34 | 14.69 | 14.69 | +0.3 (+2.08%) | 1,655,197 |
| 3 Nov 2023 | CNY | 14.39 | 14.51 | 14.27 | 14.39 | 14.39 | +0.08 (+0.56%) | 1,438,120 |
| 2 Nov 2023 | CNY | 14.38 | 14.55 | 14.28 | 14.31 | 14.31 | -0.19 (-1.31%) | 1,166,075 |
| 1 Nov 2023 | CNY | 14.55 | 14.6 | 14.35 | 14.5 | 14.5 | -0.04 (-0.28%) | 1,608,485 |
| 31 Oct 2023 | CNY | 14.42 | 14.66 | 14.42 | 14.54 | 14.54 | +0.12 (+0.83%) | 1,478,887 |
| 30 Oct 2023 | CNY | 14.13 | 14.59 | 14.02 | 14.42 | 14.42 | +0.3 (+2.12%) | 1,938,378 |
| 27 Oct 2023 | CNY | 13.71 | 14.2 | 13.55 | 14.12 | 14.12 | +0.37 (+2.69%) | 2,138,724 |
| 26 Oct 2023 | CNY | 13.85 | 13.9 | 13.42 | 13.75 | 13.75 | -0.15 (-1.08%) | 1,410,305 |
