| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 15.1 | 15.42 | 15.1 | 15.16 | 15.16 | +0.14 (+0.93%) | 7,451,919 |
| 28 Dec 2023 | CNY | 14.69 | 15.13 | 14.44 | 15.02 | 15.02 | +0.19 (+1.28%) | 8,901,121 |
| 27 Dec 2023 | CNY | 15.4 | 15.42 | 14.69 | 14.83 | 14.83 | -0.9 (-5.72%) | 11,627,030 |
| 26 Dec 2023 | CNY | 14.94 | 15.97 | 14.84 | 15.73 | 15.73 | +0.76 (+5.08%) | 9,806,893 |
| 25 Dec 2023 | CNY | 14.86 | 15 | 14.85 | 14.97 | 14.97 | +0.01 (+0.07%) | 1,392,700 |
| 22 Dec 2023 | CNY | 15.08 | 15.14 | 14.91 | 14.96 | 14.96 | -0.12 (-0.80%) | 2,073,043 |
| 21 Dec 2023 | CNY | 14.88 | 15.12 | 14.71 | 15.08 | 15.08 | +0.15 (+1.00%) | 2,279,306 |
| 20 Dec 2023 | CNY | 15.13 | 15.25 | 14.88 | 14.93 | 14.93 | -0.15 (-0.99%) | 2,785,500 |
| 19 Dec 2023 | CNY | 15.08 | 15.17 | 14.97 | 15.08 | 15.08 | 0.0 (0.0%) | 1,993,260 |
| 18 Dec 2023 | CNY | 15.28 | 15.28 | 15.07 | 15.08 | 15.08 | -0.25 (-1.63%) | 2,513,329 |
| 15 Dec 2023 | CNY | 15.56 | 15.64 | 15.3 | 15.33 | 15.33 | -0.25 (-1.60%) | 2,995,125 |
| 14 Dec 2023 | CNY | 15.48 | 15.72 | 15.28 | 15.58 | 15.58 | +0.15 (+0.97%) | 4,529,800 |
| 13 Dec 2023 | CNY | 15.36 | 15.61 | 15.31 | 15.43 | 15.43 | +0.05 (+0.33%) | 3,499,147 |
| 12 Dec 2023 | CNY | 15.36 | 15.39 | 15.25 | 15.38 | 15.38 | +0.01 (+0.07%) | 1,679,900 |
| 11 Dec 2023 | CNY | 15.28 | 15.37 | 15.09 | 15.37 | 15.37 | +0.07 (+0.46%) | 2,642,683 |
| 8 Dec 2023 | CNY | 15.39 | 15.51 | 15.27 | 15.3 | 15.3 | +0.02 (+0.13%) | 2,314,624 |
| 7 Dec 2023 | CNY | 15.33 | 15.39 | 15.21 | 15.28 | 15.28 | -0.04 (-0.26%) | 1,835,103 |
| 6 Dec 2023 | CNY | 15.28 | 15.44 | 15.27 | 15.32 | 15.32 | +0.02 (+0.13%) | 2,392,452 |
| 5 Dec 2023 | CNY | 15.58 | 15.59 | 15.29 | 15.3 | 15.3 | -0.28 (-1.80%) | 2,680,800 |
| 4 Dec 2023 | CNY | 15.64 | 15.68 | 15.5 | 15.58 | 15.58 | -0.03 (-0.19%) | 2,112,000 |
| 1 Dec 2023 | CNY | 15.5 | 15.64 | 15.46 | 15.61 | 15.61 | +0.16 (+1.04%) | 2,423,970 |
| 30 Nov 2023 | CNY | 15.56 | 15.59 | 15.38 | 15.45 | 15.45 | -0.11 (-0.71%) | 2,909,700 |
| 29 Nov 2023 | CNY | 15.68 | 15.77 | 15.51 | 15.56 | 15.56 | -0.16 (-1.02%) | 2,945,300 |
| 28 Nov 2023 | CNY | 15.63 | 15.75 | 15.51 | 15.72 | 15.72 | +0.11 (+0.70%) | 3,419,067 |
| 27 Nov 2023 | CNY | 15.6 | 15.74 | 15.52 | 15.61 | 15.61 | -0.02 (-0.13%) | 2,608,960 |
| 24 Nov 2023 | CNY | 15.67 | 15.79 | 15.61 | 15.63 | 15.63 | -0.1 (-0.64%) | 3,354,400 |
| 23 Nov 2023 | CNY | 15.6 | 15.74 | 15.58 | 15.73 | 15.73 | +0.06 (+0.38%) | 3,425,148 |
| 22 Nov 2023 | CNY | 15.8 | 15.83 | 15.65 | 15.67 | 15.67 | -0.11 (-0.70%) | 3,918,290 |
| 21 Nov 2023 | CNY | 15.85 | 15.92 | 15.75 | 15.78 | 15.78 | -0.08 (-0.50%) | 3,877,000 |
| 20 Nov 2023 | CNY | 15.73 | 15.89 | 15.69 | 15.86 | 15.86 | +0.13 (+0.83%) | 3,664,102 |
