| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 15.94 | 16.2 | 15.77 | 15.95 | 15.95 | +0.01 (+0.06%) | 1,273,340 |
| 22 Dec 2023 | CNY | 16.32 | 16.37 | 15.91 | 15.94 | 15.94 | -0.23 (-1.42%) | 1,913,350 |
| 21 Dec 2023 | CNY | 16.54 | 16.54 | 15.75 | 16.17 | 16.17 | -0.36 (-2.18%) | 3,503,520 |
| 20 Dec 2023 | CNY | 16.63 | 16.83 | 16.43 | 16.53 | 16.53 | +0.12 (+0.73%) | 1,858,945 |
| 19 Dec 2023 | CNY | 16.1 | 16.54 | 16.1 | 16.41 | 16.41 | +0.33 (+2.05%) | 1,593,758 |
| 18 Dec 2023 | CNY | 16.27 | 16.58 | 16.05 | 16.08 | 16.08 | -0.25 (-1.53%) | 1,899,230 |
| 15 Dec 2023 | CNY | 16.37 | 16.58 | 16.25 | 16.33 | 16.33 | -0.04 (-0.24%) | 970,240 |
| 14 Dec 2023 | CNY | 16.62 | 16.76 | 16.34 | 16.37 | 16.37 | -0.18 (-1.09%) | 1,221,850 |
| 13 Dec 2023 | CNY | 16.74 | 16.84 | 16.52 | 16.55 | 16.55 | -0.23 (-1.37%) | 1,398,726 |
| 12 Dec 2023 | CNY | 16.98 | 17.05 | 16.61 | 16.78 | 16.78 | -0.2 (-1.18%) | 1,545,650 |
| 11 Dec 2023 | CNY | 16.85 | 17.02 | 16.59 | 16.98 | 16.98 | +0.13 (+0.77%) | 2,290,660 |
| 8 Dec 2023 | CNY | 16.89 | 17.26 | 16.83 | 16.85 | 16.85 | -0.21 (-1.23%) | 1,448,150 |
| 7 Dec 2023 | CNY | 16.97 | 17.1 | 16.74 | 17.06 | 17.06 | +0.11 (+0.65%) | 1,786,510 |
| 6 Dec 2023 | CNY | 16.86 | 17.1 | 16.71 | 16.95 | 16.95 | +0.01 (+0.06%) | 1,465,670 |
| 5 Dec 2023 | CNY | 17.38 | 17.38 | 16.9 | 16.94 | 16.94 | -0.33 (-1.91%) | 1,482,876 |
| 4 Dec 2023 | CNY | 17.47 | 17.51 | 17.21 | 17.27 | 17.27 | -0.21 (-1.20%) | 1,418,480 |
| 1 Dec 2023 | CNY | 17.6 | 17.72 | 17.32 | 17.48 | 17.48 | -0.12 (-0.68%) | 1,809,480 |
| 30 Nov 2023 | CNY | 17.92 | 17.92 | 17.45 | 17.6 | 17.6 | -0.35 (-1.95%) | 1,736,500 |
| 29 Nov 2023 | CNY | 18.04 | 18.38 | 17.93 | 17.95 | 17.95 | -0.17 (-0.94%) | 1,754,686 |
| 28 Nov 2023 | CNY | 17.86 | 18.34 | 17.61 | 18.12 | 18.12 | +0.37 (+2.08%) | 2,175,153 |
| 27 Nov 2023 | CNY | 17.41 | 17.87 | 17.41 | 17.75 | 17.75 | +0.19 (+1.08%) | 1,703,790 |
| 24 Nov 2023 | CNY | 17.83 | 18 | 17.47 | 17.56 | 17.56 | -0.39 (-2.17%) | 1,397,340 |
| 23 Nov 2023 | CNY | 17.61 | 17.97 | 17.35 | 17.95 | 17.95 | +0.34 (+1.93%) | 1,432,200 |
| 22 Nov 2023 | CNY | 17.85 | 18.01 | 17.61 | 17.61 | 17.61 | -0.31 (-1.73%) | 1,170,667 |
| 21 Nov 2023 | CNY | 18.33 | 18.34 | 17.85 | 17.92 | 17.92 | -0.35 (-1.92%) | 1,699,851 |
| 20 Nov 2023 | CNY | 18.38 | 18.38 | 18.06 | 18.27 | 18.27 | -0.02 (-0.11%) | 1,389,850 |
| 17 Nov 2023 | CNY | 18.02 | 18.32 | 18.02 | 18.29 | 18.29 | +0.13 (+0.72%) | 1,009,410 |
| 16 Nov 2023 | CNY | 18.3 | 18.42 | 18.12 | 18.16 | 18.16 | -0.15 (-0.82%) | 1,186,310 |
| 15 Nov 2023 | CNY | 18.44 | 18.45 | 18.22 | 18.31 | 18.31 | +0.05 (+0.27%) | 1,304,250 |
| 14 Nov 2023 | CNY | 18.2 | 18.42 | 18.03 | 18.26 | 18.26 | +0.08 (+0.44%) | 1,588,180 |
