| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 15.6 | 15.77 | 15.17 | 15.34 | 15.34 | -0.28 (-1.79%) | 5,914,900 |
| 21 Dec 2023 | CNY | 15.55 | 15.69 | 15.11 | 15.62 | 15.62 | +0.01 (+0.06%) | 7,209,070 |
| 20 Dec 2023 | CNY | 15.7 | 16.09 | 15.51 | 15.61 | 15.61 | -0.03 (-0.19%) | 7,100,900 |
| 19 Dec 2023 | CNY | 15.6 | 15.71 | 15.32 | 15.64 | 15.64 | +0.01 (+0.06%) | 5,386,500 |
| 18 Dec 2023 | CNY | 15.8 | 16.11 | 15.56 | 15.63 | 15.63 | -0.41 (-2.56%) | 6,260,700 |
| 15 Dec 2023 | CNY | 16.1 | 16.34 | 15.91 | 16.04 | 16.04 | -0.08 (-0.50%) | 4,462,800 |
| 14 Dec 2023 | CNY | 16.41 | 16.63 | 16.08 | 16.12 | 16.12 | -0.14 (-0.86%) | 5,914,580 |
| 13 Dec 2023 | CNY | 16.47 | 16.6 | 16.13 | 16.26 | 16.26 | -0.22 (-1.33%) | 6,456,600 |
| 12 Dec 2023 | CNY | 16.3 | 16.63 | 16.23 | 16.48 | 16.48 | +0.09 (+0.55%) | 6,678,721 |
| 11 Dec 2023 | CNY | 16.09 | 16.7 | 16.02 | 16.39 | 16.39 | +0.07 (+0.43%) | 8,558,840 |
| 8 Dec 2023 | CNY | 16.32 | 16.69 | 16.24 | 16.32 | 16.32 | -0.03 (-0.18%) | 8,089,650 |
| 7 Dec 2023 | CNY | 16.55 | 16.7 | 16.32 | 16.35 | 16.35 | -0.2 (-1.21%) | 8,266,229 |
| 6 Dec 2023 | CNY | 16.6 | 16.99 | 16.46 | 16.55 | 16.55 | -0.24 (-1.43%) | 11,367,450 |
| 5 Dec 2023 | CNY | 17.72 | 17.83 | 16.63 | 16.79 | 16.79 | -1.1 (-6.15%) | 22,046,014 |
| 4 Dec 2023 | CNY | 18.05 | 18.53 | 17.66 | 17.89 | 17.89 | +0.04 (+0.22%) | 17,759,868 |
| 1 Dec 2023 | CNY | 18.5 | 18.55 | 17.38 | 17.85 | 17.85 | -1.15 (-6.05%) | 26,656,253 |
| 30 Nov 2023 | CNY | 17.54 | 19.38 | 17.5 | 19 | 19 | +1 (+5.56%) | 40,085,349 |
| 29 Nov 2023 | CNY | 18.65 | 19.15 | 17.81 | 18 | 18 | -1.05 (-5.51%) | 33,778,455 |
| 28 Nov 2023 | CNY | 18.39 | 19.95 | 18.12 | 19.05 | 19.05 | +0.33 (+1.76%) | 43,628,294 |
| 27 Nov 2023 | CNY | 16.75 | 19.34 | 16.6 | 18.72 | 18.72 | +2.6 (+16.13%) | 38,242,194 |
| 24 Nov 2023 | CNY | 16.66 | 16.9 | 15.81 | 16.12 | 16.12 | -0.17 (-1.04%) | 12,504,428 |
| 23 Nov 2023 | CNY | 15.56 | 16.45 | 15.46 | 16.29 | 16.29 | +0.78 (+5.03%) | 9,132,460 |
| 22 Nov 2023 | CNY | 15.64 | 15.87 | 15.5 | 15.51 | 15.51 | -0.19 (-1.21%) | 3,579,200 |
| 21 Nov 2023 | CNY | 15.96 | 16.06 | 15.65 | 15.7 | 15.7 | -0.27 (-1.69%) | 3,743,500 |
| 20 Nov 2023 | CNY | 15.9 | 16.17 | 15.9 | 15.97 | 15.97 | +0.12 (+0.76%) | 4,742,380 |
| 17 Nov 2023 | CNY | 15.63 | 15.91 | 15.63 | 15.85 | 15.85 | +0.07 (+0.44%) | 2,255,805 |
| 16 Nov 2023 | CNY | 15.8 | 16.17 | 15.6 | 15.78 | 15.78 | -0.11 (-0.69%) | 3,302,200 |
| 15 Nov 2023 | CNY | 15.99 | 16.19 | 15.78 | 15.89 | 15.89 | -0.02 (-0.13%) | 3,272,163 |
| 14 Nov 2023 | CNY | 15.71 | 16.09 | 15.58 | 15.91 | 15.91 | +0.17 (+1.08%) | 4,070,650 |
| 13 Nov 2023 | CNY | 15.96 | 16.04 | 15.66 | 15.74 | 15.74 | -0.17 (-1.07%) | 3,830,605 |
