| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 13.61 | 14.09 | 13.58 | 14.02 | 14.02 | +0.39 (+2.86%) | 3,230,970 |
| 18 Dec 2023 | CNY | 13.9 | 14.18 | 13.56 | 13.63 | 13.63 | -0.34 (-2.43%) | 3,960,577 |
| 15 Dec 2023 | CNY | 14.13 | 14.24 | 13.66 | 13.97 | 13.97 | -0.12 (-0.85%) | 4,062,096 |
| 14 Dec 2023 | CNY | 14.77 | 14.91 | 14.04 | 14.09 | 14.09 | -0.61 (-4.15%) | 5,555,193 |
| 13 Dec 2023 | CNY | 15.32 | 15.35 | 14.5 | 14.7 | 14.7 | -0.48 (-3.16%) | 6,152,518 |
| 12 Dec 2023 | CNY | 15.14 | 15.87 | 14.85 | 15.18 | 15.18 | +0.23 (+1.54%) | 7,831,380 |
| 11 Dec 2023 | CNY | 14.72 | 15.35 | 14.58 | 14.95 | 14.95 | +0.55 (+3.82%) | 9,168,861 |
| 8 Dec 2023 | CNY | 14.43 | 14.9 | 14 | 14.4 | 14.4 | +0.17 (+1.19%) | 5,321,218 |
| 7 Dec 2023 | CNY | 13.97 | 14.54 | 13.97 | 14.23 | 14.23 | +0.27 (+1.93%) | 3,409,226 |
| 6 Dec 2023 | CNY | 14.2 | 14.2 | 13.8 | 13.96 | 13.96 | -0.03 (-0.21%) | 1,914,669 |
| 5 Dec 2023 | CNY | 14.37 | 14.5 | 13.98 | 13.99 | 13.99 | -0.42 (-2.91%) | 1,764,192 |
| 4 Dec 2023 | CNY | 14.51 | 14.65 | 14.36 | 14.41 | 14.41 | -0.11 (-0.76%) | 2,149,304 |
| 1 Dec 2023 | CNY | 14.23 | 14.59 | 14.05 | 14.52 | 14.52 | +0.27 (+1.89%) | 2,197,970 |
| 30 Nov 2023 | CNY | 14.31 | 14.38 | 14.08 | 14.25 | 14.25 | -0.06 (-0.42%) | 1,701,306 |
| 29 Nov 2023 | CNY | 14.37 | 14.59 | 14.21 | 14.31 | 14.31 | -0.03 (-0.21%) | 2,152,897 |
| 28 Nov 2023 | CNY | 14.18 | 14.54 | 14.05 | 14.34 | 14.34 | +0.23 (+1.63%) | 1,983,450 |
| 27 Nov 2023 | CNY | 13.82 | 14.28 | 13.82 | 14.11 | 14.11 | +0.2 (+1.44%) | 2,391,338 |
| 24 Nov 2023 | CNY | 14.31 | 14.32 | 13.8 | 13.91 | 13.91 | -0.48 (-3.34%) | 2,607,719 |
| 23 Nov 2023 | CNY | 14.22 | 14.46 | 14.12 | 14.39 | 14.39 | +0.17 (+1.20%) | 1,993,675 |
| 22 Nov 2023 | CNY | 14.45 | 14.58 | 14.21 | 14.22 | 14.22 | -0.24 (-1.66%) | 2,046,937 |
| 21 Nov 2023 | CNY | 14.8 | 14.94 | 14.39 | 14.46 | 14.46 | -0.37 (-2.49%) | 2,997,476 |
| 20 Nov 2023 | CNY | 14.8 | 15.15 | 14.51 | 14.83 | 14.83 | +0.4 (+2.77%) | 4,049,314 |
| 17 Nov 2023 | CNY | 14.33 | 14.49 | 14.31 | 14.43 | 14.43 | +0.08 (+0.56%) | 1,833,126 |
| 16 Nov 2023 | CNY | 14.4 | 14.66 | 14.3 | 14.35 | 14.35 | -0.01 (-0.07%) | 2,826,439 |
| 15 Nov 2023 | CNY | 14.57 | 14.73 | 14.31 | 14.36 | 14.36 | -0.37 (-2.51%) | 3,344,648 |
| 14 Nov 2023 | CNY | 14 | 14.73 | 14 | 14.73 | 14.73 | +0.59 (+4.17%) | 3,921,378 |
| 13 Nov 2023 | CNY | 13.95 | 14.29 | 13.85 | 14.14 | 14.14 | +0.19 (+1.36%) | 1,894,808 |
| 10 Nov 2023 | CNY | 13.86 | 14.15 | 13.83 | 13.95 | 13.95 | -0.05 (-0.36%) | 1,621,155 |
| 9 Nov 2023 | CNY | 14.14 | 14.45 | 13.96 | 14 | 14 | -0.12 (-0.85%) | 2,625,317 |
| 8 Nov 2023 | CNY | 14.1 | 14.36 | 13.98 | 14.12 | 14.12 | +0.08 (+0.57%) | 2,458,665 |
