| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 15.97 | 16.36 | 15.78 | 16.3 | 16.3 | +0.52 (+3.30%) | 2,072,008 |
| 18 Dec 2023 | CNY | 16.17 | 16.26 | 15.78 | 15.78 | 15.78 | -0.4 (-2.47%) | 2,314,107 |
| 15 Dec 2023 | CNY | 16.24 | 16.39 | 15.98 | 16.18 | 16.18 | -0.06 (-0.37%) | 1,475,120 |
| 14 Dec 2023 | CNY | 16.4 | 16.63 | 16.16 | 16.24 | 16.24 | -0.21 (-1.28%) | 2,060,578 |
| 13 Dec 2023 | CNY | 16.05 | 16.85 | 15.86 | 16.45 | 16.45 | +0.4 (+2.49%) | 3,647,794 |
| 12 Dec 2023 | CNY | 16.06 | 16.18 | 15.85 | 16.05 | 16.05 | +0.04 (+0.25%) | 1,677,968 |
| 11 Dec 2023 | CNY | 15.67 | 16.05 | 15.53 | 16.01 | 16.01 | +0.19 (+1.20%) | 2,193,484 |
| 8 Dec 2023 | CNY | 15.91 | 16.39 | 15.75 | 15.82 | 15.82 | -0.13 (-0.82%) | 2,270,428 |
| 7 Dec 2023 | CNY | 16.32 | 16.32 | 15.88 | 15.95 | 15.95 | -0.21 (-1.30%) | 1,818,083 |
| 6 Dec 2023 | CNY | 16.05 | 16.54 | 15.9 | 16.16 | 16.16 | +0.2 (+1.25%) | 3,511,905 |
| 5 Dec 2023 | CNY | 16.48 | 16.58 | 15.96 | 15.96 | 15.96 | -0.67 (-4.03%) | 3,130,760 |
| 4 Dec 2023 | CNY | 16.35 | 16.78 | 16.3 | 16.63 | 16.63 | +0.29 (+1.77%) | 3,412,898 |
| 1 Dec 2023 | CNY | 16.58 | 16.58 | 16.28 | 16.34 | 16.34 | -0.27 (-1.63%) | 2,763,764 |
| 30 Nov 2023 | CNY | 16.85 | 17.03 | 16.39 | 16.61 | 16.61 | -0.08 (-0.48%) | 3,041,799 |
| 29 Nov 2023 | CNY | 16.9 | 17 | 16.57 | 16.69 | 16.69 | -0.03 (-0.18%) | 2,358,220 |
| 28 Nov 2023 | CNY | 16.52 | 16.97 | 16.36 | 16.72 | 16.72 | +0.2 (+1.21%) | 2,089,183 |
| 27 Nov 2023 | CNY | 16.2 | 16.64 | 16.15 | 16.52 | 16.52 | +0.18 (+1.10%) | 2,867,086 |
| 24 Nov 2023 | CNY | 16.61 | 16.66 | 16.18 | 16.34 | 16.34 | -0.24 (-1.45%) | 3,208,290 |
| 23 Nov 2023 | CNY | 16.56 | 16.72 | 16.3 | 16.58 | 16.58 | +0.16 (+0.97%) | 2,562,457 |
| 22 Nov 2023 | CNY | 16.74 | 16.94 | 16.42 | 16.42 | 16.42 | -0.51 (-3.01%) | 3,915,956 |
| 21 Nov 2023 | CNY | 17.56 | 17.56 | 16.79 | 16.93 | 16.93 | -0.63 (-3.59%) | 6,513,091 |
| 20 Nov 2023 | CNY | 17.22 | 17.66 | 16.85 | 17.56 | 17.56 | +0.51 (+2.99%) | 6,980,368 |
| 17 Nov 2023 | CNY | 16.56 | 17.08 | 16.4 | 17.05 | 17.05 | +0.39 (+2.34%) | 4,770,837 |
| 16 Nov 2023 | CNY | 16.75 | 16.86 | 16.56 | 16.66 | 16.66 | -0.09 (-0.54%) | 3,742,300 |
| 15 Nov 2023 | CNY | 16.69 | 16.8 | 16.4 | 16.75 | 16.75 | +0.14 (+0.84%) | 4,452,749 |
| 14 Nov 2023 | CNY | 16.4 | 16.68 | 16.36 | 16.61 | 16.61 | +0.13 (+0.79%) | 3,208,289 |
| 13 Nov 2023 | CNY | 16.33 | 16.5 | 16.18 | 16.48 | 16.48 | +0.15 (+0.92%) | 3,203,564 |
| 10 Nov 2023 | CNY | 16.51 | 16.59 | 16.27 | 16.33 | 16.33 | -0.16 (-0.97%) | 3,012,552 |
| 9 Nov 2023 | CNY | 16.41 | 16.88 | 16.31 | 16.49 | 16.49 | +0.08 (+0.49%) | 4,961,958 |
| 8 Nov 2023 | CNY | 16.4 | 16.56 | 16.27 | 16.41 | 16.41 | -0.11 (-0.67%) | 4,147,829 |
