| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 12.81 | 12.98 | 12.51 | 12.93 | 12.93 | +0.03 (+0.23%) | 1,263,788 |
| 20 Dec 2023 | CNY | 12.87 | 13.07 | 12.87 | 12.9 | 12.9 | +0.03 (+0.23%) | 829,744 |
| 19 Dec 2023 | CNY | 12.84 | 12.96 | 12.69 | 12.87 | 12.87 | +0.03 (+0.23%) | 821,407 |
| 18 Dec 2023 | CNY | 13.06 | 13.13 | 12.76 | 12.84 | 12.84 | -0.21 (-1.61%) | 924,602 |
| 15 Dec 2023 | CNY | 13 | 13.11 | 12.91 | 13.05 | 13.05 | +0.03 (+0.23%) | 986,590 |
| 14 Dec 2023 | CNY | 12.89 | 13.1 | 12.89 | 13.02 | 13.02 | +0.13 (+1.01%) | 915,238 |
| 13 Dec 2023 | CNY | 12.96 | 13.16 | 12.84 | 12.89 | 12.89 | -0.07 (-0.54%) | 874,463 |
| 12 Dec 2023 | CNY | 12.92 | 13 | 12.75 | 12.96 | 12.96 | +0.05 (+0.39%) | 795,195 |
| 11 Dec 2023 | CNY | 12.84 | 13.09 | 12.76 | 12.91 | 12.91 | 0.0 (0.0%) | 1,215,798 |
| 8 Dec 2023 | CNY | 13.34 | 13.34 | 12.88 | 12.91 | 12.91 | -0.29 (-2.20%) | 1,432,959 |
| 7 Dec 2023 | CNY | 13.37 | 13.4 | 13.06 | 13.2 | 13.2 | -0.19 (-1.42%) | 1,526,485 |
| 6 Dec 2023 | CNY | 13.44 | 13.64 | 13.33 | 13.39 | 13.39 | +0.04 (+0.30%) | 1,928,423 |
| 5 Dec 2023 | CNY | 13.43 | 13.54 | 13.3 | 13.35 | 13.35 | +0.02 (+0.15%) | 1,794,191 |
| 4 Dec 2023 | CNY | 13.19 | 13.42 | 13.11 | 13.33 | 13.33 | +0.23 (+1.76%) | 1,401,648 |
| 1 Dec 2023 | CNY | 12.94 | 13.2 | 12.94 | 13.1 | 13.1 | +0.13 (+1.00%) | 1,210,502 |
| 30 Nov 2023 | CNY | 12.95 | 13.09 | 12.86 | 12.97 | 12.97 | -0.02 (-0.15%) | 741,970 |
| 29 Nov 2023 | CNY | 13.17 | 13.17 | 12.95 | 12.99 | 12.99 | -0.09 (-0.69%) | 683,860 |
| 28 Nov 2023 | CNY | 13.01 | 13.18 | 12.88 | 13.08 | 13.08 | +0.1 (+0.77%) | 938,963 |
| 27 Nov 2023 | CNY | 12.88 | 13.17 | 12.79 | 12.98 | 12.98 | +0.09 (+0.70%) | 1,198,373 |
| 24 Nov 2023 | CNY | 13.05 | 13.07 | 12.81 | 12.89 | 12.89 | -0.09 (-0.69%) | 1,055,169 |
| 23 Nov 2023 | CNY | 13.04 | 13.1 | 12.92 | 12.98 | 12.98 | 0.0 (0.0%) | 1,022,448 |
| 22 Nov 2023 | CNY | 13.2 | 13.37 | 12.98 | 12.98 | 12.98 | -0.29 (-2.19%) | 1,227,505 |
| 21 Nov 2023 | CNY | 13.67 | 13.67 | 13.23 | 13.27 | 13.27 | -0.33 (-2.43%) | 1,324,227 |
| 20 Nov 2023 | CNY | 13.38 | 13.62 | 13.22 | 13.6 | 13.6 | +0.31 (+2.33%) | 1,544,888 |
| 17 Nov 2023 | CNY | 13.23 | 13.33 | 13.15 | 13.29 | 13.29 | +0.02 (+0.15%) | 770,780 |
| 16 Nov 2023 | CNY | 13.33 | 13.38 | 13.22 | 13.27 | 13.27 | -0.07 (-0.52%) | 787,013 |
| 15 Nov 2023 | CNY | 13.41 | 13.52 | 13.29 | 13.34 | 13.34 | -0.06 (-0.45%) | 989,708 |
| 14 Nov 2023 | CNY | 13.45 | 13.7 | 13.29 | 13.4 | 13.4 | -0.05 (-0.37%) | 1,064,890 |
| 13 Nov 2023 | CNY | 13.33 | 13.49 | 13.16 | 13.45 | 13.45 | +0.2 (+1.51%) | 1,365,964 |
| 10 Nov 2023 | CNY | 13.08 | 13.29 | 12.82 | 13.25 | 13.25 | +0.17 (+1.30%) | 1,359,442 |
