| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 12.84 | 13.18 | 12.73 | 13.18 | 13.18 | +0.36 (+2.81%) | 3,530,173 |
| 28 Dec 2023 | CNY | 12.51 | 12.89 | 12.32 | 12.82 | 12.82 | +0.31 (+2.48%) | 3,998,589 |
| 27 Dec 2023 | CNY | 12.54 | 12.58 | 12.41 | 12.51 | 12.51 | -0.02 (-0.16%) | 2,088,605 |
| 26 Dec 2023 | CNY | 12.74 | 12.88 | 12.41 | 12.53 | 12.53 | -0.21 (-1.65%) | 2,263,346 |
| 25 Dec 2023 | CNY | 12.77 | 12.86 | 12.66 | 12.74 | 12.74 | -0.03 (-0.23%) | 2,264,834 |
| 22 Dec 2023 | CNY | 13.01 | 13.03 | 12.73 | 12.77 | 12.77 | -0.25 (-1.92%) | 2,694,761 |
| 21 Dec 2023 | CNY | 12.96 | 13.13 | 12.77 | 13.02 | 13.02 | -0.01 (-0.08%) | 3,576,859 |
| 20 Dec 2023 | CNY | 13.23 | 13.31 | 13.02 | 13.03 | 13.03 | -0.17 (-1.29%) | 2,547,030 |
| 19 Dec 2023 | CNY | 13.18 | 13.29 | 13.04 | 13.2 | 13.2 | +0.02 (+0.15%) | 2,828,475 |
| 18 Dec 2023 | CNY | 13.29 | 13.42 | 13.15 | 13.18 | 13.18 | -0.18 (-1.35%) | 2,979,467 |
| 15 Dec 2023 | CNY | 13.51 | 13.55 | 13.28 | 13.36 | 13.36 | -0.12 (-0.89%) | 3,321,193 |
| 14 Dec 2023 | CNY | 13.71 | 13.84 | 13.42 | 13.48 | 13.48 | -0.23 (-1.68%) | 2,644,323 |
| 13 Dec 2023 | CNY | 13.55 | 13.96 | 13.51 | 13.71 | 13.71 | +0.13 (+0.96%) | 4,587,101 |
| 12 Dec 2023 | CNY | 13.84 | 13.9 | 13.4 | 13.58 | 13.58 | -0.28 (-2.02%) | 5,062,959 |
| 11 Dec 2023 | CNY | 13.88 | 14 | 13.51 | 13.86 | 13.86 | -0.11 (-0.79%) | 6,950,298 |
| 8 Dec 2023 | CNY | 13.99 | 14.16 | 13.93 | 13.97 | 13.97 | -0.03 (-0.21%) | 4,891,958 |
| 7 Dec 2023 | CNY | 13.93 | 14.23 | 13.78 | 14 | 14 | +0.07 (+0.50%) | 3,901,883 |
| 6 Dec 2023 | CNY | 13.78 | 14.15 | 13.71 | 13.93 | 13.93 | +0.15 (+1.09%) | 3,413,800 |
| 5 Dec 2023 | CNY | 14.03 | 14.2 | 13.78 | 13.78 | 13.78 | -0.27 (-1.92%) | 4,171,678 |
| 4 Dec 2023 | CNY | 14.4 | 14.43 | 13.93 | 14.05 | 14.05 | -0.33 (-2.29%) | 4,040,476 |
| 1 Dec 2023 | CNY | 14.35 | 14.44 | 14.2 | 14.38 | 14.38 | +0.08 (+0.56%) | 3,010,961 |
| 30 Nov 2023 | CNY | 14.43 | 14.5 | 14.13 | 14.3 | 14.3 | -0.11 (-0.76%) | 3,160,618 |
| 29 Nov 2023 | CNY | 14.53 | 14.65 | 14.36 | 14.41 | 14.41 | -0.12 (-0.83%) | 3,298,469 |
| 28 Nov 2023 | CNY | 14.34 | 14.66 | 14.16 | 14.53 | 14.53 | +0.22 (+1.54%) | 4,378,990 |
| 27 Nov 2023 | CNY | 14.4 | 14.58 | 14.28 | 14.31 | 14.31 | -0.12 (-0.83%) | 4,013,349 |
| 24 Nov 2023 | CNY | 14.57 | 14.62 | 14.27 | 14.43 | 14.43 | -0.13 (-0.89%) | 3,907,518 |
| 23 Nov 2023 | CNY | 14.32 | 14.6 | 14.28 | 14.56 | 14.56 | +0.24 (+1.68%) | 3,757,835 |
| 22 Nov 2023 | CNY | 14.41 | 14.65 | 14.31 | 14.32 | 14.32 | -0.18 (-1.24%) | 3,509,274 |
| 21 Nov 2023 | CNY | 14.61 | 14.77 | 14.4 | 14.5 | 14.5 | -0.19 (-1.29%) | 4,477,305 |
| 20 Nov 2023 | CNY | 14.53 | 14.75 | 14.33 | 14.69 | 14.69 | +0.27 (+1.87%) | 4,333,265 |
