| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 13.12 | 13.44 | 13.06 | 13.42 | 13.42 | +0.2 (+1.51%) | 1,147,289 |
| 20 Dec 2023 | CNY | 13.31 | 13.55 | 13.22 | 13.22 | 13.22 | -0.14 (-1.05%) | 695,564 |
| 19 Dec 2023 | CNY | 13.35 | 13.38 | 13.25 | 13.36 | 13.36 | +0.02 (+0.15%) | 821,438 |
| 18 Dec 2023 | CNY | 13.52 | 13.58 | 13.3 | 13.34 | 13.34 | -0.21 (-1.55%) | 980,709 |
| 15 Dec 2023 | CNY | 13.61 | 13.71 | 13.48 | 13.55 | 13.55 | +0.01 (+0.07%) | 910,228 |
| 14 Dec 2023 | CNY | 13.5 | 13.69 | 13.47 | 13.54 | 13.54 | +0.03 (+0.22%) | 1,400,568 |
| 13 Dec 2023 | CNY | 13.49 | 13.67 | 13.45 | 13.51 | 13.51 | -0.03 (-0.22%) | 984,962 |
| 12 Dec 2023 | CNY | 13.5 | 13.55 | 13.43 | 13.54 | 13.54 | +0.04 (+0.30%) | 892,943 |
| 11 Dec 2023 | CNY | 13.49 | 13.52 | 13.23 | 13.5 | 13.5 | +0.09 (+0.67%) | 1,115,981 |
| 8 Dec 2023 | CNY | 13.68 | 13.91 | 13.39 | 13.41 | 13.41 | -0.27 (-1.97%) | 1,595,548 |
| 7 Dec 2023 | CNY | 13.79 | 13.83 | 13.5 | 13.68 | 13.68 | -0.11 (-0.80%) | 1,151,044 |
| 6 Dec 2023 | CNY | 13.74 | 13.95 | 13.65 | 13.79 | 13.79 | +0.09 (+0.66%) | 1,184,405 |
| 5 Dec 2023 | CNY | 14.02 | 14.03 | 13.68 | 13.7 | 13.7 | -0.32 (-2.28%) | 1,400,812 |
| 4 Dec 2023 | CNY | 13.94 | 14.12 | 13.87 | 14.02 | 14.02 | +0.08 (+0.57%) | 1,296,699 |
| 1 Dec 2023 | CNY | 13.88 | 13.99 | 13.8 | 13.94 | 13.94 | +0.08 (+0.58%) | 1,328,175 |
| 30 Nov 2023 | CNY | 13.99 | 14 | 13.72 | 13.86 | 13.86 | -0.08 (-0.57%) | 1,236,041 |
| 29 Nov 2023 | CNY | 14.1 | 14.16 | 13.92 | 13.94 | 13.94 | -0.15 (-1.06%) | 1,850,172 |
| 28 Nov 2023 | CNY | 13.9 | 14.15 | 13.87 | 14.09 | 14.09 | +0.15 (+1.08%) | 1,497,259 |
| 27 Nov 2023 | CNY | 14.09 | 14.09 | 13.87 | 13.94 | 13.94 | -0.15 (-1.06%) | 1,752,603 |
| 24 Nov 2023 | CNY | 14.38 | 14.47 | 13.95 | 14.09 | 14.09 | -0.29 (-2.02%) | 2,943,934 |
| 23 Nov 2023 | CNY | 14.4 | 14.63 | 14.14 | 14.38 | 14.38 | -0.02 (-0.14%) | 4,677,395 |
| 22 Nov 2023 | CNY | 13.85 | 14.6 | 13.7 | 14.4 | 14.4 | +0.57 (+4.12%) | 7,786,648 |
| 21 Nov 2023 | CNY | 13.67 | 14.11 | 13.66 | 13.83 | 13.83 | +0.15 (+1.10%) | 3,503,996 |
| 20 Nov 2023 | CNY | 13.59 | 13.72 | 13.5 | 13.68 | 13.68 | +0.13 (+0.96%) | 1,299,764 |
| 17 Nov 2023 | CNY | 13.49 | 13.55 | 13.35 | 13.55 | 13.55 | +0.06 (+0.44%) | 786,065 |
| 16 Nov 2023 | CNY | 13.62 | 13.64 | 13.47 | 13.49 | 13.49 | -0.13 (-0.95%) | 971,514 |
| 15 Nov 2023 | CNY | 13.58 | 13.69 | 13.5 | 13.62 | 13.62 | +0.12 (+0.89%) | 1,779,025 |
| 14 Nov 2023 | CNY | 13.57 | 13.57 | 13.44 | 13.5 | 13.5 | -0.01 (-0.07%) | 1,260,513 |
| 13 Nov 2023 | CNY | 13.63 | 13.63 | 13.42 | 13.51 | 13.51 | +0.1 (+0.75%) | 1,113,328 |
| 10 Nov 2023 | CNY | 13.39 | 13.48 | 13.3 | 13.41 | 13.41 | 0.0 (0.0%) | 850,551 |
