| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 16.39 | 16.46 | 15.81 | 15.83 | 15.83 | -0.59 (-3.59%) | 2,817,600 |
| 25 Dec 2023 | CNY | 16.19 | 16.48 | 16.18 | 16.42 | 16.42 | +0.26 (+1.61%) | 2,175,900 |
| 22 Dec 2023 | CNY | 16.55 | 16.63 | 16.1 | 16.16 | 16.16 | -0.38 (-2.30%) | 2,642,700 |
| 21 Dec 2023 | CNY | 16.38 | 16.68 | 16.11 | 16.54 | 16.54 | +0.16 (+0.98%) | 2,457,886 |
| 20 Dec 2023 | CNY | 16.54 | 16.7 | 16.3 | 16.38 | 16.38 | -0.16 (-0.97%) | 2,100,500 |
| 19 Dec 2023 | CNY | 16.57 | 16.62 | 16.21 | 16.54 | 16.54 | -0.08 (-0.48%) | 2,721,340 |
| 18 Dec 2023 | CNY | 16.41 | 16.85 | 16.32 | 16.62 | 16.62 | +0.12 (+0.73%) | 3,058,000 |
| 15 Dec 2023 | CNY | 16.6 | 16.64 | 16.31 | 16.5 | 16.5 | +0.09 (+0.55%) | 2,711,786 |
| 14 Dec 2023 | CNY | 16.69 | 16.71 | 16.27 | 16.41 | 16.41 | -0.27 (-1.62%) | 4,372,068 |
| 13 Dec 2023 | CNY | 16.77 | 16.8 | 16.46 | 16.68 | 16.68 | -0.09 (-0.54%) | 3,266,120 |
| 12 Dec 2023 | CNY | 16.93 | 16.94 | 16.61 | 16.77 | 16.77 | -0.17 (-1.00%) | 3,354,800 |
| 11 Dec 2023 | CNY | 16.52 | 17 | 16.41 | 16.94 | 16.94 | +0.25 (+1.50%) | 3,630,900 |
| 8 Dec 2023 | CNY | 16.76 | 17.02 | 16.41 | 16.69 | 16.69 | -0.13 (-0.77%) | 5,836,235 |
| 7 Dec 2023 | CNY | 17.02 | 17.13 | 16.72 | 16.82 | 16.82 | -0.2 (-1.18%) | 4,674,100 |
| 6 Dec 2023 | CNY | 16.77 | 17.33 | 16.7 | 17.02 | 17.02 | +0.25 (+1.49%) | 6,543,920 |
| 5 Dec 2023 | CNY | 17.7 | 17.8 | 16.71 | 16.77 | 16.77 | -0.98 (-5.52%) | 9,708,408 |
| 4 Dec 2023 | CNY | 17.79 | 18.13 | 17.5 | 17.75 | 17.75 | -0.22 (-1.22%) | 6,788,080 |
| 1 Dec 2023 | CNY | 18.42 | 18.42 | 17.63 | 17.97 | 17.97 | -0.21 (-1.16%) | 8,552,890 |
| 30 Nov 2023 | CNY | 18.65 | 18.98 | 17.7 | 18.18 | 18.18 | -0.89 (-4.67%) | 15,151,915 |
| 29 Nov 2023 | CNY | 19.06 | 19.35 | 18.5 | 19.07 | 19.07 | +0.47 (+2.53%) | 20,344,158 |
| 28 Nov 2023 | CNY | 18.85 | 19.8 | 18.34 | 18.6 | 18.6 | +0.28 (+1.53%) | 23,788,280 |
| 27 Nov 2023 | CNY | 18.49 | 18.75 | 18 | 18.32 | 18.32 | +0.46 (+2.58%) | 14,064,700 |
| 24 Nov 2023 | CNY | 18.41 | 18.46 | 17.71 | 17.86 | 17.86 | -0.69 (-3.72%) | 10,143,917 |
| 23 Nov 2023 | CNY | 17.31 | 18.89 | 17.25 | 18.55 | 18.55 | +1.35 (+7.85%) | 20,323,416 |
| 22 Nov 2023 | CNY | 18.02 | 18.03 | 17.2 | 17.2 | 17.2 | -0.89 (-4.92%) | 12,627,818 |
| 21 Nov 2023 | CNY | 17.8 | 18.74 | 17.62 | 18.09 | 18.09 | +0.65 (+3.73%) | 20,545,183 |
| 20 Nov 2023 | CNY | 17.71 | 17.84 | 17.21 | 17.44 | 17.44 | -0.24 (-1.36%) | 6,799,878 |
| 17 Nov 2023 | CNY | 17.25 | 17.82 | 17.22 | 17.68 | 17.68 | +0.22 (+1.26%) | 8,316,080 |
| 16 Nov 2023 | CNY | 17.5 | 17.63 | 17.2 | 17.46 | 17.46 | -0.14 (-0.80%) | 7,328,917 |
| 15 Nov 2023 | CNY | 17.23 | 17.61 | 16.83 | 17.6 | 17.6 | +0.57 (+3.35%) | 10,210,660 |
