| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 16.38 | 16.49 | 16.1 | 16.45 | 16.45 | -0.06 (-0.36%) | 12,749,938 |
| 20 Dec 2023 | CNY | 16.53 | 16.77 | 16.44 | 16.51 | 16.51 | 0.0 (0.0%) | 11,844,728 |
| 19 Dec 2023 | CNY | 16.48 | 16.73 | 16.3 | 16.51 | 16.51 | 0.0 (0.0%) | 11,927,747 |
| 18 Dec 2023 | CNY | 16.67 | 16.78 | 16.4 | 16.51 | 16.51 | -0.22 (-1.32%) | 13,266,435 |
| 15 Dec 2023 | CNY | 16.86 | 17.06 | 16.69 | 16.73 | 16.73 | -0.15 (-0.89%) | 10,494,939 |
| 14 Dec 2023 | CNY | 16.69 | 17.13 | 16.61 | 16.88 | 16.88 | +0.19 (+1.14%) | 19,833,788 |
| 13 Dec 2023 | CNY | 16.88 | 17.08 | 16.52 | 16.69 | 16.69 | -0.23 (-1.36%) | 16,456,555 |
| 12 Dec 2023 | CNY | 16.46 | 17.09 | 16.39 | 16.92 | 16.92 | +0.42 (+2.55%) | 24,835,558 |
| 11 Dec 2023 | CNY | 16 | 16.59 | 15.88 | 16.5 | 16.5 | +0.39 (+2.42%) | 17,519,424 |
| 8 Dec 2023 | CNY | 16.15 | 16.3 | 16.02 | 16.11 | 16.11 | -0.1 (-0.62%) | 11,191,879 |
| 7 Dec 2023 | CNY | 16.1 | 16.35 | 16.07 | 16.21 | 16.21 | +0.07 (+0.43%) | 12,850,586 |
| 6 Dec 2023 | CNY | 16.54 | 16.69 | 15.97 | 16.14 | 16.14 | +0.38 (+2.41%) | 21,902,472 |
| 5 Dec 2023 | CNY | 16.06 | 16.24 | 15.72 | 15.76 | 15.76 | -0.3 (-1.87%) | 11,317,435 |
| 4 Dec 2023 | CNY | 15.89 | 16.29 | 15.87 | 16.06 | 16.06 | +0.19 (+1.20%) | 10,974,888 |
| 1 Dec 2023 | CNY | 15.91 | 15.91 | 15.67 | 15.87 | 15.87 | -0.02 (-0.13%) | 11,273,250 |
| 30 Nov 2023 | CNY | 16.2 | 16.22 | 15.81 | 15.89 | 15.89 | -0.29 (-1.79%) | 11,449,363 |
| 29 Nov 2023 | CNY | 16.16 | 16.5 | 16.1 | 16.18 | 16.18 | +0.02 (+0.12%) | 14,848,928 |
| 28 Nov 2023 | CNY | 16.25 | 16.35 | 16.02 | 16.16 | 16.16 | +0.06 (+0.37%) | 12,905,164 |
| 27 Nov 2023 | CNY | 16.34 | 16.34 | 15.85 | 16.1 | 16.1 | -0.07 (-0.43%) | 10,542,577 |
| 24 Nov 2023 | CNY | 16.26 | 16.59 | 16 | 16.17 | 16.17 | -0.03 (-0.19%) | 20,076,606 |
| 23 Nov 2023 | CNY | 15.66 | 16.44 | 15.66 | 16.2 | 16.2 | +0.9 (+5.88%) | 33,798,114 |
| 22 Nov 2023 | CNY | 15.38 | 15.51 | 15.22 | 15.3 | 15.3 | -0.17 (-1.10%) | 8,410,612 |
| 21 Nov 2023 | CNY | 15.2 | 15.6 | 15.11 | 15.47 | 15.47 | +0.27 (+1.78%) | 13,702,795 |
| 20 Nov 2023 | CNY | 15.09 | 15.28 | 14.97 | 15.2 | 15.2 | +0.15 (+1.00%) | 9,644,900 |
| 17 Nov 2023 | CNY | 15.03 | 15.23 | 14.93 | 15.05 | 15.05 | 0.0 (0.0%) | 7,105,337 |
| 16 Nov 2023 | CNY | 15.33 | 15.33 | 15.02 | 15.05 | 15.05 | -0.34 (-2.21%) | 13,163,506 |
| 15 Nov 2023 | CNY | 14.95 | 15.69 | 14.92 | 15.39 | 15.39 | +0.55 (+3.71%) | 22,518,547 |
| 14 Nov 2023 | CNY | 14.77 | 15.05 | 14.68 | 14.84 | 14.84 | +0.08 (+0.54%) | 7,348,530 |
| 13 Nov 2023 | CNY | 14.75 | 14.84 | 14.56 | 14.76 | 14.76 | +0.04 (+0.27%) | 7,759,368 |
| 10 Nov 2023 | CNY | 14.81 | 14.85 | 14.65 | 14.72 | 14.72 | -0.13 (-0.88%) | 7,044,530 |
