| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 13.9 | 13.95 | 13.56 | 13.59 | 13.59 | -0.31 (-2.23%) | 7,229,709 |
| 25 Dec 2023 | CNY | 14.06 | 14.18 | 13.88 | 13.9 | 13.9 | -0.15 (-1.07%) | 6,564,132 |
| 22 Dec 2023 | CNY | 14.44 | 14.46 | 14 | 14.05 | 14.05 | -0.39 (-2.70%) | 13,337,669 |
| 21 Dec 2023 | CNY | 14.6 | 14.7 | 14.08 | 14.44 | 14.44 | -0.19 (-1.30%) | 12,643,222 |
| 20 Dec 2023 | CNY | 14.77 | 14.99 | 14.6 | 14.63 | 14.63 | -0.22 (-1.48%) | 7,371,954 |
| 19 Dec 2023 | CNY | 14.52 | 14.99 | 14.42 | 14.85 | 14.85 | +0.28 (+1.92%) | 8,859,968 |
| 18 Dec 2023 | CNY | 14.9 | 15.05 | 14.54 | 14.57 | 14.57 | -0.31 (-2.08%) | 9,217,013 |
| 15 Dec 2023 | CNY | 15.07 | 15.18 | 14.85 | 14.88 | 14.88 | -0.19 (-1.26%) | 9,540,247 |
| 14 Dec 2023 | CNY | 15.2 | 15.54 | 15.04 | 15.07 | 15.07 | -0.12 (-0.79%) | 9,396,304 |
| 13 Dec 2023 | CNY | 15.35 | 15.44 | 15.16 | 15.19 | 15.19 | -0.26 (-1.68%) | 8,229,742 |
| 12 Dec 2023 | CNY | 15.45 | 15.62 | 15.39 | 15.45 | 15.45 | -0.07 (-0.45%) | 11,770,965 |
| 11 Dec 2023 | CNY | 15.01 | 15.52 | 14.93 | 15.52 | 15.52 | +0.41 (+2.71%) | 14,009,750 |
| 8 Dec 2023 | CNY | 15.17 | 15.43 | 15.09 | 15.11 | 15.11 | -0.09 (-0.59%) | 10,466,977 |
| 7 Dec 2023 | CNY | 14.88 | 15.27 | 14.87 | 15.2 | 15.2 | +0.3 (+2.01%) | 11,446,735 |
| 6 Dec 2023 | CNY | 14.85 | 15.1 | 14.7 | 14.9 | 14.9 | -0.04 (-0.27%) | 9,954,500 |
| 5 Dec 2023 | CNY | 15.56 | 15.56 | 14.93 | 14.94 | 14.94 | -0.66 (-4.23%) | 12,251,443 |
| 4 Dec 2023 | CNY | 15.42 | 15.88 | 15.42 | 15.6 | 15.6 | +0.18 (+1.17%) | 15,086,491 |
| 1 Dec 2023 | CNY | 15.08 | 15.49 | 15.08 | 15.42 | 15.42 | +0.37 (+2.46%) | 10,828,807 |
| 30 Nov 2023 | CNY | 15.24 | 15.33 | 14.88 | 15.05 | 15.05 | -0.26 (-1.70%) | 11,687,501 |
| 29 Nov 2023 | CNY | 15.5 | 15.58 | 15.28 | 15.31 | 15.31 | -0.27 (-1.73%) | 10,980,074 |
| 28 Nov 2023 | CNY | 15.4 | 15.86 | 15.1 | 15.58 | 15.58 | +0.17 (+1.10%) | 13,676,460 |
| 27 Nov 2023 | CNY | 15.28 | 15.53 | 15.22 | 15.41 | 15.41 | +0.04 (+0.26%) | 9,145,742 |
| 24 Nov 2023 | CNY | 15.9 | 15.9 | 15.37 | 15.37 | 15.37 | -0.56 (-3.52%) | 14,035,059 |
| 23 Nov 2023 | CNY | 15.93 | 15.98 | 15.55 | 15.93 | 15.93 | +0.2 (+1.27%) | 13,044,613 |
| 22 Nov 2023 | CNY | 15.91 | 16.15 | 15.72 | 15.73 | 15.73 | -0.21 (-1.32%) | 14,960,399 |
| 21 Nov 2023 | CNY | 16.29 | 16.4 | 15.89 | 15.94 | 15.94 | -0.33 (-2.03%) | 22,565,991 |
| 20 Nov 2023 | CNY | 16.2 | 16.33 | 16.08 | 16.27 | 16.27 | +0.08 (+0.49%) | 16,530,153 |
| 17 Nov 2023 | CNY | 16.38 | 16.54 | 16.01 | 16.19 | 16.19 | -0.08 (-0.49%) | 19,648,827 |
| 16 Nov 2023 | CNY | 16.36 | 16.54 | 16.19 | 16.27 | 16.27 | -0.09 (-0.55%) | 25,726,641 |
| 15 Nov 2023 | CNY | 16.65 | 16.65 | 16.3 | 16.36 | 16.36 | -0.2 (-1.21%) | 30,531,493 |
