| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 16.01 | 16.01 | 14.89 | 15.11 | 15.11 | -0.19 (-1.24%) | 11,542,927 |
| 25 Dec 2023 | CNY | 14.6 | 16.2 | 14.6 | 15.3 | 15.3 | +0.86 (+5.96%) | 15,561,652 |
| 22 Dec 2023 | CNY | 15.1 | 15.46 | 14.39 | 14.44 | 14.44 | -0.53 (-3.54%) | 8,583,387 |
| 21 Dec 2023 | CNY | 14.66 | 15.13 | 14.26 | 14.97 | 14.97 | +0.31 (+2.11%) | 6,259,900 |
| 20 Dec 2023 | CNY | 14.66 | 14.8 | 14.46 | 14.66 | 14.66 | +0.09 (+0.62%) | 3,985,800 |
| 19 Dec 2023 | CNY | 14.47 | 14.84 | 14.28 | 14.57 | 14.57 | +0.2 (+1.39%) | 5,232,600 |
| 18 Dec 2023 | CNY | 14.35 | 15.05 | 14.24 | 14.37 | 14.37 | +0.15 (+1.05%) | 6,002,900 |
| 15 Dec 2023 | CNY | 14.48 | 14.62 | 14.16 | 14.22 | 14.22 | -0.25 (-1.73%) | 3,238,783 |
| 14 Dec 2023 | CNY | 14.55 | 14.74 | 14.45 | 14.47 | 14.47 | -0.07 (-0.48%) | 2,220,100 |
| 13 Dec 2023 | CNY | 14.6 | 14.78 | 14.54 | 14.54 | 14.54 | -0.13 (-0.89%) | 2,231,400 |
| 12 Dec 2023 | CNY | 14.82 | 14.92 | 14.47 | 14.67 | 14.67 | -0.15 (-1.01%) | 3,736,300 |
| 11 Dec 2023 | CNY | 14.89 | 14.93 | 14.45 | 14.82 | 14.82 | -0.15 (-1.00%) | 5,335,418 |
| 8 Dec 2023 | CNY | 14.9 | 15.16 | 14.79 | 14.97 | 14.97 | +0.07 (+0.47%) | 3,816,600 |
| 7 Dec 2023 | CNY | 15 | 15.03 | 14.8 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,863,300 |
| 6 Dec 2023 | CNY | 14.81 | 15.19 | 14.7 | 15 | 15 | +0.12 (+0.81%) | 3,844,700 |
| 5 Dec 2023 | CNY | 15 | 15.12 | 14.79 | 14.88 | 14.88 | -0.18 (-1.20%) | 4,377,500 |
| 4 Dec 2023 | CNY | 15.08 | 15.11 | 14.79 | 15.06 | 15.06 | +0.01 (+0.07%) | 4,545,600 |
| 1 Dec 2023 | CNY | 14.99 | 15.17 | 14.91 | 15.05 | 15.05 | +0.06 (+0.40%) | 3,131,600 |
| 30 Nov 2023 | CNY | 14.95 | 15.1 | 14.83 | 14.99 | 14.99 | -0.03 (-0.20%) | 3,564,900 |
| 29 Nov 2023 | CNY | 15.14 | 15.3 | 14.98 | 15.02 | 15.02 | -0.05 (-0.33%) | 2,946,221 |
| 28 Nov 2023 | CNY | 14.76 | 15.13 | 14.76 | 15.07 | 15.07 | +0.17 (+1.14%) | 3,022,731 |
| 27 Nov 2023 | CNY | 14.97 | 15.18 | 14.84 | 14.9 | 14.9 | -0.16 (-1.06%) | 4,593,844 |
| 24 Nov 2023 | CNY | 15.17 | 15.32 | 14.96 | 15.06 | 15.06 | -0.15 (-0.99%) | 3,649,500 |
| 23 Nov 2023 | CNY | 14.98 | 15.33 | 14.9 | 15.21 | 15.21 | +0.23 (+1.54%) | 5,422,162 |
| 22 Nov 2023 | CNY | 15.56 | 15.68 | 14.95 | 14.98 | 14.98 | -0.62 (-3.97%) | 9,419,500 |
| 21 Nov 2023 | CNY | 15.7 | 15.99 | 15.53 | 15.6 | 15.6 | -0.02 (-0.13%) | 11,958,358 |
| 20 Nov 2023 | CNY | 14.92 | 16.37 | 14.85 | 15.62 | 15.62 | +0.77 (+5.19%) | 14,255,664 |
| 17 Nov 2023 | CNY | 14.65 | 14.89 | 14.49 | 14.85 | 14.85 | +0.2 (+1.37%) | 3,802,600 |
| 16 Nov 2023 | CNY | 14.78 | 14.97 | 14.62 | 14.65 | 14.65 | -0.13 (-0.88%) | 4,173,700 |
| 15 Nov 2023 | CNY | 14.88 | 14.92 | 14.72 | 14.78 | 14.78 | -0.03 (-0.20%) | 2,796,500 |
