| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 16.48 | 16.76 | 16 | 16.71 | 16.71 | +0.15 (+0.91%) | 3,497,450 |
| 20 Dec 2023 | CNY | 16.59 | 17 | 16.4 | 16.56 | 16.56 | -0.01 (-0.06%) | 2,611,400 |
| 19 Dec 2023 | CNY | 16.56 | 16.66 | 16.23 | 16.57 | 16.57 | +0.25 (+1.53%) | 1,904,600 |
| 18 Dec 2023 | CNY | 16.7 | 16.75 | 16.3 | 16.32 | 16.32 | -0.48 (-2.86%) | 3,321,700 |
| 15 Dec 2023 | CNY | 17.18 | 17.24 | 16.7 | 16.8 | 16.8 | -0.29 (-1.70%) | 3,223,654 |
| 14 Dec 2023 | CNY | 17.2 | 17.58 | 17.09 | 17.09 | 17.09 | -0.06 (-0.35%) | 5,020,600 |
| 13 Dec 2023 | CNY | 16.83 | 17.59 | 16.71 | 17.15 | 17.15 | +0.25 (+1.48%) | 5,512,525 |
| 12 Dec 2023 | CNY | 16.69 | 16.99 | 16.67 | 16.9 | 16.9 | +0.22 (+1.32%) | 2,911,100 |
| 11 Dec 2023 | CNY | 16.66 | 16.77 | 16.34 | 16.68 | 16.68 | +0.01 (+0.06%) | 2,751,300 |
| 8 Dec 2023 | CNY | 16.59 | 17.13 | 16.59 | 16.67 | 16.67 | -0.01 (-0.06%) | 3,146,600 |
| 7 Dec 2023 | CNY | 16.7 | 16.84 | 16.45 | 16.68 | 16.68 | +0.02 (+0.12%) | 3,058,225 |
| 6 Dec 2023 | CNY | 16.73 | 16.88 | 16.57 | 16.66 | 16.66 | -0.05 (-0.30%) | 3,931,150 |
| 5 Dec 2023 | CNY | 17.38 | 17.56 | 16.71 | 16.71 | 16.71 | -0.74 (-4.24%) | 5,960,982 |
| 4 Dec 2023 | CNY | 17.93 | 17.93 | 17.44 | 17.45 | 17.45 | -0.25 (-1.41%) | 4,841,764 |
| 1 Dec 2023 | CNY | 17.4 | 17.85 | 17.14 | 17.7 | 17.7 | +0.19 (+1.09%) | 5,698,000 |
| 30 Nov 2023 | CNY | 17.6 | 17.95 | 17.27 | 17.51 | 17.51 | -0.14 (-0.79%) | 5,163,650 |
| 29 Nov 2023 | CNY | 17.76 | 18.1 | 17.58 | 17.65 | 17.65 | -0.1 (-0.56%) | 5,281,317 |
| 28 Nov 2023 | CNY | 16.99 | 17.9 | 16.99 | 17.75 | 17.75 | +0.47 (+2.72%) | 6,575,311 |
| 27 Nov 2023 | CNY | 17.2 | 17.63 | 17.11 | 17.28 | 17.28 | +0.14 (+0.82%) | 2,582,575 |
| 24 Nov 2023 | CNY | 17.66 | 17.66 | 17 | 17.14 | 17.14 | -0.46 (-2.61%) | 4,043,100 |
| 23 Nov 2023 | CNY | 17.26 | 17.65 | 17.18 | 17.6 | 17.6 | +0.37 (+2.15%) | 2,962,025 |
| 22 Nov 2023 | CNY | 17.52 | 17.65 | 17.18 | 17.23 | 17.23 | -0.32 (-1.82%) | 3,766,591 |
| 21 Nov 2023 | CNY | 17.88 | 17.95 | 17.5 | 17.55 | 17.55 | -0.32 (-1.79%) | 3,560,500 |
| 20 Nov 2023 | CNY | 17.8 | 17.9 | 17.71 | 17.87 | 17.87 | +0.15 (+0.85%) | 3,590,000 |
| 17 Nov 2023 | CNY | 17.52 | 17.77 | 17.52 | 17.72 | 17.72 | +0.14 (+0.80%) | 3,160,200 |
| 16 Nov 2023 | CNY | 17.68 | 17.95 | 17.56 | 17.58 | 17.58 | -0.16 (-0.90%) | 3,342,191 |
| 15 Nov 2023 | CNY | 17.88 | 18.04 | 17.62 | 17.74 | 17.74 | -0.07 (-0.39%) | 4,423,299 |
| 14 Nov 2023 | CNY | 17.72 | 17.94 | 17.62 | 17.81 | 17.81 | 0.0 (0.0%) | 4,364,091 |
| 13 Nov 2023 | CNY | 17.42 | 17.93 | 17.42 | 17.81 | 17.81 | +0.41 (+2.36%) | 5,093,000 |
| 10 Nov 2023 | CNY | 17.24 | 17.74 | 17 | 17.4 | 17.4 | +0.06 (+0.35%) | 3,615,800 |
