| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 15.27 | 15.3 | 14.75 | 14.86 | 14.86 | -0.48 (-3.13%) | 7,410,880 |
| 25 Dec 2023 | CNY | 15.2 | 15.49 | 15.02 | 15.34 | 15.34 | +0.07 (+0.46%) | 4,268,820 |
| 22 Dec 2023 | CNY | 15.55 | 15.75 | 15.16 | 15.27 | 15.27 | -0.26 (-1.67%) | 6,092,820 |
| 21 Dec 2023 | CNY | 15.25 | 15.66 | 15 | 15.53 | 15.53 | +0.15 (+0.98%) | 7,177,850 |
| 20 Dec 2023 | CNY | 15.64 | 15.76 | 15.36 | 15.38 | 15.38 | -0.27 (-1.73%) | 5,331,834 |
| 19 Dec 2023 | CNY | 15.36 | 15.69 | 15.23 | 15.65 | 15.65 | +0.24 (+1.56%) | 5,386,650 |
| 18 Dec 2023 | CNY | 15.7 | 15.75 | 15.31 | 15.41 | 15.41 | -0.42 (-2.65%) | 5,527,680 |
| 15 Dec 2023 | CNY | 15.99 | 16.24 | 15.67 | 15.83 | 15.83 | -0.24 (-1.49%) | 7,464,444 |
| 14 Dec 2023 | CNY | 16.21 | 16.49 | 16.07 | 16.07 | 16.07 | -0.13 (-0.80%) | 7,940,560 |
| 13 Dec 2023 | CNY | 16.07 | 16.71 | 15.8 | 16.2 | 16.2 | +0.1 (+0.62%) | 13,406,632 |
| 12 Dec 2023 | CNY | 15.99 | 16.33 | 15.92 | 16.1 | 16.1 | +0.05 (+0.31%) | 7,307,399 |
| 11 Dec 2023 | CNY | 15.51 | 16.12 | 15.24 | 16.05 | 16.05 | +0.33 (+2.10%) | 10,571,246 |
| 8 Dec 2023 | CNY | 15.71 | 16.15 | 15.66 | 15.72 | 15.72 | 0.0 (0.0%) | 10,183,689 |
| 7 Dec 2023 | CNY | 15.68 | 15.9 | 15.62 | 15.72 | 15.72 | +0.04 (+0.26%) | 7,181,373 |
| 6 Dec 2023 | CNY | 15.72 | 16.02 | 15.64 | 15.68 | 15.68 | -0.19 (-1.20%) | 8,610,694 |
| 5 Dec 2023 | CNY | 16.21 | 16.21 | 15.83 | 15.87 | 15.87 | -0.45 (-2.76%) | 10,497,136 |
| 4 Dec 2023 | CNY | 16.6 | 16.7 | 16.24 | 16.32 | 16.32 | -0.41 (-2.45%) | 16,172,252 |
| 1 Dec 2023 | CNY | 16.98 | 17.42 | 16.64 | 16.73 | 16.73 | -0.65 (-3.74%) | 25,030,476 |
| 30 Nov 2023 | CNY | 16.16 | 17.61 | 16.12 | 17.38 | 17.38 | +1.29 (+8.02%) | 34,371,310 |
| 29 Nov 2023 | CNY | 16.13 | 16.49 | 16.02 | 16.09 | 16.09 | -0.06 (-0.37%) | 9,027,012 |
| 28 Nov 2023 | CNY | 16 | 16.39 | 15.95 | 16.15 | 16.15 | +0.15 (+0.94%) | 9,167,567 |
| 27 Nov 2023 | CNY | 15.87 | 16.1 | 15.77 | 16 | 16 | -0.03 (-0.19%) | 7,963,423 |
| 24 Nov 2023 | CNY | 16.4 | 16.4 | 15.9 | 16.03 | 16.03 | -0.47 (-2.85%) | 12,146,210 |
| 23 Nov 2023 | CNY | 16.38 | 16.63 | 16.1 | 16.5 | 16.5 | +0.18 (+1.10%) | 12,252,532 |
| 22 Nov 2023 | CNY | 16.8 | 17.17 | 16.3 | 16.32 | 16.32 | -0.56 (-3.32%) | 19,851,466 |
| 21 Nov 2023 | CNY | 17.36 | 17.37 | 16.74 | 16.88 | 16.88 | -0.73 (-4.15%) | 24,513,597 |
| 20 Nov 2023 | CNY | 16.05 | 17.61 | 15.92 | 17.61 | 17.61 | +1.6 (+9.99%) | 29,893,626 |
| 17 Nov 2023 | CNY | 15.51 | 16.07 | 15.51 | 16.01 | 16.01 | +0.35 (+2.23%) | 10,584,636 |
| 16 Nov 2023 | CNY | 15.81 | 16.14 | 15.64 | 15.66 | 15.66 | -0.25 (-1.57%) | 12,862,300 |
| 15 Nov 2023 | CNY | 15.56 | 16.21 | 15.43 | 15.91 | 15.91 | +0.43 (+2.78%) | 17,834,257 |
