| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 13.18 | 13.25 | 12.61 | 13.02 | 13.02 | -0.17 (-1.29%) | 2,031,499 |
| 20 Dec 2023 | CNY | 13.03 | 13.35 | 12.83 | 13.19 | 13.19 | +0.29 (+2.25%) | 2,385,677 |
| 19 Dec 2023 | CNY | 13.2 | 13.25 | 12.54 | 12.9 | 12.9 | +0.33 (+2.63%) | 1,495,327 |
| 18 Dec 2023 | CNY | 12.82 | 12.85 | 12.56 | 12.57 | 12.57 | -0.25 (-1.95%) | 1,083,992 |
| 15 Dec 2023 | CNY | 12.8 | 12.96 | 12.76 | 12.82 | 12.82 | +0.02 (+0.16%) | 936,829 |
| 14 Dec 2023 | CNY | 12.84 | 12.93 | 12.7 | 12.8 | 12.8 | -0.03 (-0.23%) | 871,193 |
| 13 Dec 2023 | CNY | 12.84 | 12.94 | 12.67 | 12.83 | 12.83 | 0.0 (0.0%) | 990,534 |
| 12 Dec 2023 | CNY | 12.9 | 13 | 12.7 | 12.83 | 12.83 | -0.02 (-0.16%) | 944,362 |
| 11 Dec 2023 | CNY | 12.68 | 12.91 | 12.63 | 12.85 | 12.85 | +0.16 (+1.26%) | 1,317,910 |
| 8 Dec 2023 | CNY | 13 | 13.12 | 12.68 | 12.69 | 12.69 | -0.35 (-2.68%) | 1,444,113 |
| 7 Dec 2023 | CNY | 13.32 | 13.32 | 12.98 | 13.04 | 13.04 | -0.08 (-0.61%) | 899,477 |
| 6 Dec 2023 | CNY | 12.98 | 13.29 | 12.98 | 13.12 | 13.12 | +0.03 (+0.23%) | 955,575 |
| 5 Dec 2023 | CNY | 13.34 | 13.44 | 13.03 | 13.09 | 13.09 | -0.24 (-1.80%) | 1,423,776 |
| 4 Dec 2023 | CNY | 13.49 | 13.58 | 13.21 | 13.33 | 13.33 | -0.1 (-0.74%) | 1,413,834 |
| 1 Dec 2023 | CNY | 13.43 | 13.56 | 13.32 | 13.43 | 13.43 | +0.02 (+0.15%) | 880,637 |
| 30 Nov 2023 | CNY | 13.67 | 13.67 | 13.3 | 13.41 | 13.41 | -0.13 (-0.96%) | 1,236,210 |
| 29 Nov 2023 | CNY | 13.65 | 13.76 | 13.51 | 13.54 | 13.54 | -0.08 (-0.59%) | 929,209 |
| 28 Nov 2023 | CNY | 13.67 | 13.82 | 13.32 | 13.62 | 13.62 | +0.15 (+1.11%) | 1,101,731 |
| 27 Nov 2023 | CNY | 13.21 | 13.51 | 13.15 | 13.47 | 13.47 | +0.13 (+0.97%) | 1,327,923 |
| 24 Nov 2023 | CNY | 13.41 | 13.7 | 13.2 | 13.34 | 13.34 | -0.16 (-1.19%) | 1,025,921 |
| 23 Nov 2023 | CNY | 13.4 | 13.62 | 13.36 | 13.5 | 13.5 | +0.13 (+0.97%) | 1,162,099 |
| 22 Nov 2023 | CNY | 13.6 | 13.74 | 13.32 | 13.37 | 13.37 | -0.25 (-1.84%) | 1,092,294 |
| 21 Nov 2023 | CNY | 13.75 | 13.84 | 13.58 | 13.62 | 13.62 | -0.16 (-1.16%) | 1,140,875 |
| 20 Nov 2023 | CNY | 13.55 | 13.78 | 13.44 | 13.78 | 13.78 | +0.21 (+1.55%) | 1,436,249 |
| 17 Nov 2023 | CNY | 13.76 | 13.76 | 13.49 | 13.57 | 13.57 | -0.11 (-0.80%) | 2,025,045 |
| 16 Nov 2023 | CNY | 14.17 | 14.22 | 13.62 | 13.68 | 13.68 | -0.48 (-3.39%) | 3,137,251 |
| 15 Nov 2023 | CNY | 13.56 | 14.4 | 13.53 | 14.16 | 14.16 | +0.7 (+5.20%) | 4,526,070 |
| 14 Nov 2023 | CNY | 13.6 | 13.65 | 13.4 | 13.46 | 13.46 | -0.13 (-0.96%) | 1,169,921 |
| 13 Nov 2023 | CNY | 13.4 | 13.72 | 13.22 | 13.59 | 13.59 | +0.3 (+2.26%) | 1,788,017 |
| 10 Nov 2023 | CNY | 13.22 | 13.36 | 13.1 | 13.29 | 13.29 | +0.1 (+0.76%) | 1,033,123 |
