| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 15.61 | 15.64 | 14.98 | 15.01 | 15.01 | -0.6 (-3.84%) | 10,894,058 |
| 21 Dec 2023 | CNY | 15.48 | 15.71 | 15.28 | 15.61 | 15.61 | +0.07 (+0.45%) | 7,469,202 |
| 20 Dec 2023 | CNY | 16.01 | 16.08 | 15.54 | 15.54 | 15.54 | -0.38 (-2.39%) | 5,921,869 |
| 19 Dec 2023 | CNY | 15.7 | 15.98 | 15.64 | 15.92 | 15.92 | +0.2 (+1.27%) | 5,267,169 |
| 18 Dec 2023 | CNY | 15.91 | 16.19 | 15.67 | 15.72 | 15.72 | -0.25 (-1.57%) | 6,879,499 |
| 15 Dec 2023 | CNY | 16.11 | 16.21 | 15.82 | 15.97 | 15.97 | -0.09 (-0.56%) | 6,617,050 |
| 14 Dec 2023 | CNY | 16.29 | 16.45 | 16.03 | 16.06 | 16.06 | -0.13 (-0.80%) | 8,245,105 |
| 13 Dec 2023 | CNY | 16.66 | 16.67 | 16.19 | 16.19 | 16.19 | -0.49 (-2.94%) | 9,573,410 |
| 12 Dec 2023 | CNY | 16.49 | 16.85 | 16.46 | 16.68 | 16.68 | +0.14 (+0.85%) | 12,152,536 |
| 11 Dec 2023 | CNY | 16.13 | 16.56 | 15.99 | 16.54 | 16.54 | +0.33 (+2.04%) | 9,904,836 |
| 8 Dec 2023 | CNY | 16.43 | 16.59 | 16.11 | 16.21 | 16.21 | -0.23 (-1.40%) | 12,810,320 |
| 7 Dec 2023 | CNY | 16.1 | 16.52 | 16.06 | 16.44 | 16.44 | +0.35 (+2.18%) | 11,754,444 |
| 6 Dec 2023 | CNY | 16.08 | 16.29 | 15.93 | 16.09 | 16.09 | +0.04 (+0.25%) | 8,366,349 |
| 5 Dec 2023 | CNY | 16.57 | 16.58 | 16.05 | 16.05 | 16.05 | -0.59 (-3.55%) | 11,347,090 |
| 4 Dec 2023 | CNY | 16.64 | 16.98 | 16.63 | 16.64 | 16.64 | -0.1 (-0.60%) | 12,965,285 |
| 1 Dec 2023 | CNY | 16.32 | 16.83 | 16.2 | 16.74 | 16.74 | +0.42 (+2.57%) | 15,822,559 |
| 30 Nov 2023 | CNY | 16.29 | 16.37 | 15.85 | 16.32 | 16.32 | +0.06 (+0.37%) | 11,718,545 |
| 29 Nov 2023 | CNY | 16.66 | 16.66 | 16.25 | 16.26 | 16.26 | -0.39 (-2.34%) | 12,418,264 |
| 28 Nov 2023 | CNY | 16.88 | 16.91 | 16.45 | 16.65 | 16.65 | -0.24 (-1.42%) | 12,715,045 |
| 27 Nov 2023 | CNY | 16.73 | 17.02 | 16.63 | 16.89 | 16.89 | +0.16 (+0.96%) | 10,440,731 |
| 24 Nov 2023 | CNY | 17.6 | 17.6 | 16.68 | 16.73 | 16.73 | -0.83 (-4.73%) | 20,742,350 |
| 23 Nov 2023 | CNY | 17.31 | 17.56 | 17.08 | 17.56 | 17.56 | +0.08 (+0.46%) | 15,905,750 |
| 22 Nov 2023 | CNY | 17.58 | 17.97 | 17.48 | 17.48 | 17.48 | -0.26 (-1.47%) | 16,497,750 |
| 21 Nov 2023 | CNY | 18.12 | 18.36 | 17.58 | 17.74 | 17.74 | -0.46 (-2.53%) | 24,624,701 |
| 20 Nov 2023 | CNY | 17.88 | 18.27 | 17.66 | 18.2 | 18.2 | +0.38 (+2.13%) | 23,447,521 |
| 17 Nov 2023 | CNY | 17.83 | 18.1 | 17.62 | 17.82 | 17.82 | -0.19 (-1.05%) | 22,763,799 |
| 16 Nov 2023 | CNY | 18.3 | 18.38 | 18.01 | 18.01 | 18.01 | -0.75 (-4.00%) | 30,110,825 |
| 15 Nov 2023 | CNY | 18.18 | 18.78 | 17.82 | 18.76 | 18.76 | +0.77 (+4.28%) | 46,781,786 |
| 14 Nov 2023 | CNY | 18.12 | 18.34 | 17.93 | 17.99 | 17.99 | -0.12 (-0.66%) | 31,332,329 |
| 13 Nov 2023 | CNY | 18.31 | 18.5 | 17.97 | 18.11 | 18.11 | -0.27 (-1.47%) | 37,168,224 |
