| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 14.2 | 14.2 | 13.56 | 13.6 | 13.6 | -0.6 (-4.23%) | 5,073,681 |
| 25 Dec 2023 | CNY | 14.15 | 14.4 | 14.08 | 14.2 | 14.2 | +0.07 (+0.50%) | 3,261,830 |
| 22 Dec 2023 | CNY | 14.45 | 14.54 | 14.1 | 14.13 | 14.13 | -0.36 (-2.48%) | 4,642,400 |
| 21 Dec 2023 | CNY | 14.25 | 14.6 | 14.02 | 14.49 | 14.49 | +0.26 (+1.83%) | 5,417,500 |
| 20 Dec 2023 | CNY | 14.55 | 14.67 | 14.22 | 14.23 | 14.23 | -0.23 (-1.59%) | 3,869,400 |
| 19 Dec 2023 | CNY | 14.52 | 14.64 | 14.38 | 14.46 | 14.46 | -0.06 (-0.41%) | 3,417,650 |
| 18 Dec 2023 | CNY | 14.97 | 14.98 | 14.49 | 14.52 | 14.52 | -0.49 (-3.26%) | 5,206,100 |
| 15 Dec 2023 | CNY | 15.45 | 15.61 | 15 | 15.01 | 15.01 | -0.44 (-2.85%) | 6,293,300 |
| 14 Dec 2023 | CNY | 15.61 | 15.88 | 15.43 | 15.45 | 15.45 | -0.01 (-0.06%) | 6,226,000 |
| 13 Dec 2023 | CNY | 15.72 | 15.77 | 15.41 | 15.46 | 15.46 | -0.32 (-2.03%) | 5,681,690 |
| 12 Dec 2023 | CNY | 15.99 | 16.22 | 15.7 | 15.78 | 15.78 | -0.19 (-1.19%) | 6,894,400 |
| 11 Dec 2023 | CNY | 15.81 | 16 | 15.55 | 15.97 | 15.97 | -0.08 (-0.50%) | 7,723,300 |
| 8 Dec 2023 | CNY | 15.52 | 16.67 | 15.45 | 16.05 | 16.05 | +0.64 (+4.15%) | 12,657,668 |
| 7 Dec 2023 | CNY | 15.7 | 15.78 | 15.25 | 15.41 | 15.41 | -0.28 (-1.78%) | 6,617,600 |
| 6 Dec 2023 | CNY | 15.64 | 16 | 15.47 | 15.69 | 15.69 | 0.0 (0.0%) | 7,687,600 |
| 5 Dec 2023 | CNY | 16.66 | 16.69 | 15.69 | 15.69 | 15.69 | -0.96 (-5.77%) | 10,957,400 |
| 4 Dec 2023 | CNY | 16.29 | 16.77 | 16.2 | 16.65 | 16.65 | +0.27 (+1.65%) | 10,569,568 |
| 1 Dec 2023 | CNY | 16.24 | 16.44 | 15.6 | 16.38 | 16.38 | +0.19 (+1.17%) | 10,140,900 |
| 30 Nov 2023 | CNY | 16.92 | 16.98 | 15.88 | 16.19 | 16.19 | -0.63 (-3.75%) | 14,085,900 |
| 29 Nov 2023 | CNY | 17.04 | 17.04 | 16.59 | 16.82 | 16.82 | -0.3 (-1.75%) | 15,590,100 |
| 28 Nov 2023 | CNY | 17 | 17.31 | 16.65 | 17.12 | 17.12 | +0.39 (+2.33%) | 25,749,592 |
| 27 Nov 2023 | CNY | 15.15 | 17.55 | 15.14 | 16.73 | 16.73 | +1.54 (+10.14%) | 25,086,664 |
| 24 Nov 2023 | CNY | 15.65 | 15.65 | 15.17 | 15.19 | 15.19 | -0.37 (-2.38%) | 4,542,800 |
| 23 Nov 2023 | CNY | 15.27 | 15.62 | 15.19 | 15.56 | 15.56 | +0.28 (+1.83%) | 5,062,900 |
| 22 Nov 2023 | CNY | 15.58 | 15.77 | 15.28 | 15.28 | 15.28 | -0.42 (-2.68%) | 5,898,500 |
| 21 Nov 2023 | CNY | 16 | 16.08 | 15.64 | 15.7 | 15.7 | -0.26 (-1.63%) | 5,430,883 |
| 20 Nov 2023 | CNY | 16 | 16.11 | 15.88 | 15.96 | 15.96 | -0.15 (-0.93%) | 4,969,750 |
| 17 Nov 2023 | CNY | 15.92 | 16.14 | 15.89 | 16.11 | 16.11 | +0.18 (+1.13%) | 5,806,200 |
| 16 Nov 2023 | CNY | 16.57 | 16.7 | 15.93 | 15.93 | 15.93 | -0.25 (-1.55%) | 10,303,000 |
| 15 Nov 2023 | CNY | 16.26 | 16.35 | 16.06 | 16.18 | 16.18 | +0.12 (+0.75%) | 7,964,400 |
