| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 17.19 | 17.79 | 17.01 | 17.43 | 17.43 | +0.04 (+0.23%) | 9,036,532 |
| 28 Dec 2023 | CNY | 17.65 | 17.82 | 17.09 | 17.39 | 17.39 | -0.26 (-1.47%) | 7,870,540 |
| 27 Dec 2023 | CNY | 17.21 | 17.87 | 17 | 17.65 | 17.65 | +0.11 (+0.63%) | 8,867,100 |
| 26 Dec 2023 | CNY | 17.16 | 18.22 | 17.14 | 17.54 | 17.54 | +0.39 (+2.27%) | 13,531,887 |
| 25 Dec 2023 | CNY | 17.05 | 17.76 | 16.9 | 17.15 | 17.15 | -0.17 (-0.98%) | 8,430,542 |
| 22 Dec 2023 | CNY | 16.89 | 17.9 | 16.8 | 17.32 | 17.32 | +0.18 (+1.05%) | 12,118,360 |
| 21 Dec 2023 | CNY | 17.2 | 17.43 | 16.68 | 17.14 | 17.14 | -0.48 (-2.72%) | 11,444,928 |
| 20 Dec 2023 | CNY | 17.5 | 18.18 | 17 | 17.62 | 17.62 | +0.36 (+2.09%) | 19,866,247 |
| 19 Dec 2023 | CNY | 16.01 | 17.49 | 15.8 | 17.26 | 17.26 | +1.35 (+8.49%) | 17,208,286 |
| 18 Dec 2023 | CNY | 15.33 | 16.68 | 15.3 | 15.91 | 15.91 | +0.61 (+3.99%) | 8,098,277 |
| 15 Dec 2023 | CNY | 15.8 | 15.97 | 15.21 | 15.3 | 15.3 | -0.56 (-3.53%) | 3,397,180 |
| 14 Dec 2023 | CNY | 15.93 | 16.34 | 15.73 | 15.86 | 15.86 | +0.04 (+0.25%) | 6,511,880 |
| 13 Dec 2023 | CNY | 15.42 | 16.45 | 15.16 | 15.82 | 15.82 | +0.4 (+2.59%) | 6,435,300 |
| 12 Dec 2023 | CNY | 15.4 | 15.59 | 15.31 | 15.42 | 15.42 | +0.03 (+0.19%) | 1,700,000 |
| 11 Dec 2023 | CNY | 14.94 | 15.41 | 14.8 | 15.39 | 15.39 | +0.39 (+2.60%) | 2,533,280 |
| 8 Dec 2023 | CNY | 15.39 | 15.69 | 14.96 | 15 | 15 | -0.42 (-2.72%) | 4,050,401 |
| 7 Dec 2023 | CNY | 15.46 | 15.61 | 15.3 | 15.42 | 15.42 | +0.02 (+0.13%) | 2,206,721 |
| 6 Dec 2023 | CNY | 15.35 | 15.52 | 15.27 | 15.4 | 15.4 | +0.05 (+0.33%) | 2,807,146 |
| 5 Dec 2023 | CNY | 15.91 | 15.94 | 15.31 | 15.35 | 15.35 | -0.54 (-3.40%) | 2,841,690 |
| 4 Dec 2023 | CNY | 15.85 | 16.19 | 15.68 | 15.89 | 15.89 | -0.01 (-0.06%) | 2,333,720 |
| 1 Dec 2023 | CNY | 16.08 | 16.28 | 15.74 | 15.9 | 15.9 | -0.33 (-2.03%) | 2,897,020 |
| 30 Nov 2023 | CNY | 16.64 | 16.78 | 16 | 16.23 | 16.23 | -0.35 (-2.11%) | 3,334,364 |
| 29 Nov 2023 | CNY | 16.5 | 17 | 16.4 | 16.58 | 16.58 | +0.13 (+0.79%) | 4,924,340 |
| 28 Nov 2023 | CNY | 15.87 | 16.59 | 15.87 | 16.45 | 16.45 | +0.58 (+3.65%) | 3,962,684 |
| 27 Nov 2023 | CNY | 15.51 | 15.92 | 15.51 | 15.87 | 15.87 | +0.37 (+2.39%) | 2,358,460 |
| 24 Nov 2023 | CNY | 15.95 | 16.02 | 15.46 | 15.5 | 15.5 | -0.42 (-2.64%) | 1,966,310 |
| 23 Nov 2023 | CNY | 15.73 | 15.99 | 15.62 | 15.92 | 15.92 | +0.24 (+1.53%) | 1,808,600 |
| 22 Nov 2023 | CNY | 15.87 | 15.99 | 15.66 | 15.68 | 15.68 | -0.2 (-1.26%) | 2,199,740 |
| 21 Nov 2023 | CNY | 16.2 | 16.29 | 15.8 | 15.88 | 15.88 | -0.39 (-2.40%) | 2,395,000 |
| 20 Nov 2023 | CNY | 16.17 | 16.38 | 16.03 | 16.27 | 16.27 | +0.11 (+0.68%) | 2,677,400 |
