| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 16.8 | 16.8 | 15.81 | 15.97 | 15.97 | -0.76 (-4.54%) | 8,606,082 |
| 21 Dec 2023 | CNY | 16.11 | 16.86 | 15.96 | 16.73 | 16.73 | +0.44 (+2.70%) | 7,786,913 |
| 20 Dec 2023 | CNY | 16.42 | 16.59 | 16.21 | 16.29 | 16.29 | -0.15 (-0.91%) | 6,186,652 |
| 19 Dec 2023 | CNY | 16.31 | 16.66 | 16.06 | 16.44 | 16.44 | +0.19 (+1.17%) | 8,426,866 |
| 18 Dec 2023 | CNY | 16.39 | 16.44 | 16.12 | 16.25 | 16.25 | -0.16 (-0.98%) | 7,341,555 |
| 15 Dec 2023 | CNY | 16.7 | 16.79 | 16.3 | 16.41 | 16.41 | -0.27 (-1.62%) | 7,138,177 |
| 14 Dec 2023 | CNY | 16.65 | 17.07 | 16.6 | 16.68 | 16.68 | +0.19 (+1.15%) | 9,679,218 |
| 13 Dec 2023 | CNY | 16.5 | 17.19 | 16.46 | 16.49 | 16.49 | 0.0 (0.0%) | 13,610,349 |
| 12 Dec 2023 | CNY | 16.07 | 16.57 | 16.01 | 16.49 | 16.49 | +0.4 (+2.49%) | 9,630,174 |
| 11 Dec 2023 | CNY | 15.85 | 16.25 | 15.79 | 16.09 | 16.09 | +0.14 (+0.88%) | 8,489,278 |
| 8 Dec 2023 | CNY | 16.19 | 16.24 | 15.91 | 15.95 | 15.95 | -0.29 (-1.79%) | 5,640,464 |
| 7 Dec 2023 | CNY | 15.94 | 16.38 | 15.83 | 16.24 | 16.24 | +0.24 (+1.50%) | 6,106,537 |
| 6 Dec 2023 | CNY | 15.77 | 16.2 | 15.77 | 16 | 16 | +0.18 (+1.14%) | 4,992,468 |
| 5 Dec 2023 | CNY | 15.97 | 16.14 | 15.82 | 15.82 | 15.82 | -0.34 (-2.10%) | 5,964,731 |
| 4 Dec 2023 | CNY | 16.4 | 16.49 | 16 | 16.16 | 16.16 | -0.33 (-2.00%) | 7,645,356 |
| 1 Dec 2023 | CNY | 16.39 | 16.58 | 16.27 | 16.49 | 16.49 | +0.1 (+0.61%) | 5,570,484 |
| 30 Nov 2023 | CNY | 16.62 | 16.78 | 16.25 | 16.39 | 16.39 | -0.34 (-2.03%) | 6,571,542 |
| 29 Nov 2023 | CNY | 16.51 | 16.9 | 16.41 | 16.73 | 16.73 | +0.28 (+1.70%) | 8,411,076 |
| 28 Nov 2023 | CNY | 16.38 | 16.69 | 16.27 | 16.45 | 16.45 | +0.01 (+0.06%) | 6,145,295 |
| 27 Nov 2023 | CNY | 16.7 | 16.7 | 16.22 | 16.44 | 16.44 | -0.41 (-2.43%) | 9,837,987 |
| 24 Nov 2023 | CNY | 16.64 | 16.85 | 16.41 | 16.85 | 16.85 | +0.22 (+1.32%) | 10,069,231 |
| 23 Nov 2023 | CNY | 16.27 | 16.73 | 16.1 | 16.63 | 16.63 | +0.36 (+2.21%) | 9,209,200 |
| 22 Nov 2023 | CNY | 16.55 | 16.61 | 16.27 | 16.27 | 16.27 | -0.29 (-1.75%) | 9,222,648 |
| 21 Nov 2023 | CNY | 16.34 | 17.25 | 16.34 | 16.56 | 16.56 | +0.26 (+1.60%) | 18,970,111 |
| 20 Nov 2023 | CNY | 15.89 | 16.35 | 15.56 | 16.3 | 16.3 | +0.4 (+2.52%) | 13,964,920 |
| 17 Nov 2023 | CNY | 15.58 | 15.93 | 15.36 | 15.9 | 15.9 | +0.21 (+1.34%) | 11,688,781 |
| 16 Nov 2023 | CNY | 15.35 | 15.85 | 15.28 | 15.69 | 15.69 | +0.26 (+1.69%) | 13,778,980 |
| 15 Nov 2023 | CNY | 15.3 | 15.47 | 15.24 | 15.43 | 15.43 | +0.2 (+1.31%) | 8,787,148 |
| 14 Nov 2023 | CNY | 14.89 | 15.26 | 14.84 | 15.23 | 15.23 | +0.34 (+2.28%) | 9,687,997 |
| 13 Nov 2023 | CNY | 15 | 15.08 | 14.76 | 14.89 | 14.89 | -0.05 (-0.33%) | 6,871,427 |
