| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 14.97 | 15.06 | 14.82 | 14.91 | 14.91 | -0.12 (-0.80%) | 37,732,594 |
| 25 Dec 2023 | CNY | 14.93 | 15.22 | 14.86 | 15.03 | 15.03 | +0.09 (+0.60%) | 59,771,251 |
| 22 Dec 2023 | CNY | 14.68 | 15.2 | 14.46 | 14.94 | 14.94 | +0.14 (+0.95%) | 112,832,639 |
| 21 Dec 2023 | CNY | 14.39 | 14.98 | 14.34 | 14.8 | 14.8 | +0.38 (+2.64%) | 118,112,380 |
| 20 Dec 2023 | CNY | 14.76 | 14.78 | 14.42 | 14.42 | 14.42 | -0.24 (-1.64%) | 39,996,625 |
| 19 Dec 2023 | CNY | 14.55 | 14.86 | 14.48 | 14.66 | 14.66 | +0.1 (+0.69%) | 56,354,595 |
| 18 Dec 2023 | CNY | 14.88 | 15.01 | 14.5 | 14.56 | 14.56 | -0.33 (-2.22%) | 53,331,335 |
| 15 Dec 2023 | CNY | 15.15 | 15.42 | 14.89 | 14.89 | 14.89 | -0.03 (-0.20%) | 91,628,435 |
| 14 Dec 2023 | CNY | 15.08 | 15.33 | 14.81 | 14.92 | 14.92 | +0.05 (+0.34%) | 55,875,039 |
| 13 Dec 2023 | CNY | 15.31 | 15.36 | 14.83 | 14.87 | 14.87 | -0.54 (-3.50%) | 60,529,665 |
| 12 Dec 2023 | CNY | 15.52 | 15.68 | 15.33 | 15.41 | 15.41 | -0.21 (-1.34%) | 39,040,288 |
| 11 Dec 2023 | CNY | 15.4 | 15.63 | 15.1 | 15.62 | 15.62 | +0.02 (+0.13%) | 66,037,286 |
| 8 Dec 2023 | CNY | 16 | 16.07 | 15.54 | 15.6 | 15.6 | -0.18 (-1.14%) | 60,190,643 |
| 7 Dec 2023 | CNY | 15.96 | 15.96 | 15.57 | 15.78 | 15.78 | -0.22 (-1.38%) | 50,049,007 |
| 6 Dec 2023 | CNY | 15.6 | 16.19 | 15.52 | 16 | 16 | +0.3 (+1.91%) | 64,526,370 |
| 5 Dec 2023 | CNY | 16.06 | 16.25 | 15.68 | 15.7 | 15.7 | -0.4 (-2.48%) | 53,593,957 |
| 4 Dec 2023 | CNY | 16.31 | 16.52 | 16.08 | 16.1 | 16.1 | -0.23 (-1.41%) | 49,812,381 |
| 1 Dec 2023 | CNY | 16.62 | 16.63 | 16.17 | 16.33 | 16.33 | -0.35 (-2.10%) | 55,256,250 |
| 30 Nov 2023 | CNY | 16.88 | 16.96 | 16.57 | 16.68 | 16.68 | -0.2 (-1.18%) | 42,459,635 |
| 29 Nov 2023 | CNY | 17.27 | 17.3 | 16.84 | 16.88 | 16.88 | -0.39 (-2.26%) | 46,655,829 |
| 28 Nov 2023 | CNY | 17.53 | 17.54 | 17.14 | 17.27 | 17.27 | -0.15 (-0.86%) | 43,865,364 |
| 27 Nov 2023 | CNY | 17.9 | 17.9 | 17.33 | 17.42 | 17.42 | -0.49 (-2.74%) | 55,680,922 |
| 24 Nov 2023 | CNY | 18.2 | 18.21 | 17.83 | 17.91 | 17.91 | -0.36 (-1.97%) | 33,629,116 |
| 23 Nov 2023 | CNY | 18.17 | 18.31 | 18.08 | 18.27 | 18.27 | +0.1 (+0.55%) | 27,424,880 |
| 22 Nov 2023 | CNY | 18.45 | 18.51 | 18.16 | 18.17 | 18.17 | -0.38 (-2.05%) | 44,439,891 |
| 21 Nov 2023 | CNY | 18.71 | 18.89 | 18.54 | 18.55 | 18.55 | -0.06 (-0.32%) | 39,417,415 |
| 20 Nov 2023 | CNY | 18.6 | 18.87 | 18.3 | 18.61 | 18.61 | +0.01 (+0.05%) | 39,345,195 |
| 17 Nov 2023 | CNY | 18.56 | 18.75 | 18.49 | 18.6 | 18.6 | -0.05 (-0.27%) | 42,611,218 |
| 16 Nov 2023 | CNY | 19.2 | 19.21 | 18.65 | 18.65 | 18.65 | -0.62 (-3.22%) | 70,068,793 |
| 15 Nov 2023 | CNY | 19.41 | 19.61 | 19.23 | 19.27 | 19.27 | +0.14 (+0.73%) | 67,879,829 |
