| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 16.02 | 16.09 | 15.6 | 15.63 | 15.63 | -0.47 (-2.92%) | 8,768,939 |
| 19 Dec 2023 | CNY | 15.93 | 16.18 | 15.93 | 16.1 | 16.1 | +0.22 (+1.39%) | 7,112,678 |
| 18 Dec 2023 | CNY | 16.28 | 16.32 | 15.8 | 15.88 | 15.88 | -0.47 (-2.87%) | 7,742,678 |
| 15 Dec 2023 | CNY | 16.39 | 16.57 | 16.35 | 16.35 | 16.35 | +0.02 (+0.12%) | 6,418,960 |
| 14 Dec 2023 | CNY | 16.47 | 16.76 | 16.3 | 16.33 | 16.33 | -0.05 (-0.31%) | 6,647,984 |
| 13 Dec 2023 | CNY | 16.86 | 16.93 | 16.38 | 16.38 | 16.38 | -0.52 (-3.08%) | 8,619,587 |
| 12 Dec 2023 | CNY | 16.57 | 17 | 16.56 | 16.9 | 16.9 | +0.3 (+1.81%) | 8,521,954 |
| 11 Dec 2023 | CNY | 16.33 | 16.7 | 16.23 | 16.6 | 16.6 | +0.13 (+0.79%) | 8,197,481 |
| 8 Dec 2023 | CNY | 16.57 | 16.66 | 16.38 | 16.47 | 16.47 | -0.17 (-1.02%) | 7,554,884 |
| 7 Dec 2023 | CNY | 16.75 | 16.83 | 16.5 | 16.64 | 16.64 | -0.1 (-0.60%) | 6,258,915 |
| 6 Dec 2023 | CNY | 16.8 | 16.89 | 16.61 | 16.74 | 16.74 | -0.09 (-0.53%) | 8,058,537 |
| 5 Dec 2023 | CNY | 17.24 | 17.31 | 16.83 | 16.83 | 16.83 | -0.51 (-2.94%) | 8,591,746 |
| 4 Dec 2023 | CNY | 17.02 | 17.47 | 16.74 | 17.34 | 17.34 | +0.23 (+1.34%) | 14,547,401 |
| 1 Dec 2023 | CNY | 17.26 | 17.36 | 16.96 | 17.11 | 17.11 | -0.18 (-1.04%) | 10,654,675 |
| 30 Nov 2023 | CNY | 16.61 | 17.37 | 16.58 | 17.29 | 17.29 | +0.61 (+3.66%) | 21,408,372 |
| 29 Nov 2023 | CNY | 16.68 | 16.85 | 16.57 | 16.68 | 16.68 | -0.07 (-0.42%) | 7,890,241 |
| 28 Nov 2023 | CNY | 16.4 | 16.82 | 16.26 | 16.75 | 16.75 | +0.35 (+2.13%) | 13,935,376 |
| 27 Nov 2023 | CNY | 16.61 | 16.65 | 16.22 | 16.4 | 16.4 | -0.12 (-0.73%) | 6,934,540 |
| 24 Nov 2023 | CNY | 16.41 | 16.74 | 16.39 | 16.52 | 16.52 | +0.07 (+0.43%) | 9,787,919 |
| 23 Nov 2023 | CNY | 16.38 | 16.47 | 16.2 | 16.45 | 16.45 | +0.03 (+0.18%) | 5,755,978 |
| 22 Nov 2023 | CNY | 16.52 | 16.67 | 16.4 | 16.42 | 16.42 | -0.13 (-0.79%) | 6,726,751 |
| 21 Nov 2023 | CNY | 16.35 | 16.7 | 16.35 | 16.55 | 16.55 | +0.2 (+1.22%) | 14,084,615 |
| 20 Nov 2023 | CNY | 16.18 | 16.44 | 16.02 | 16.35 | 16.35 | +0.21 (+1.30%) | 10,320,255 |
| 17 Nov 2023 | CNY | 16.3 | 16.42 | 16.08 | 16.14 | 16.14 | -0.18 (-1.10%) | 6,135,247 |
| 16 Nov 2023 | CNY | 16.33 | 16.4 | 16.16 | 16.32 | 16.32 | 0.0 (0.0%) | 5,525,858 |
| 15 Nov 2023 | CNY | 16.41 | 16.48 | 16.26 | 16.32 | 16.32 | +0.04 (+0.25%) | 6,697,300 |
| 14 Nov 2023 | CNY | 16.32 | 16.43 | 16.19 | 16.28 | 16.28 | 0.0 (0.0%) | 5,930,055 |
| 13 Nov 2023 | CNY | 16.12 | 16.32 | 16.11 | 16.28 | 16.28 | +0.21 (+1.31%) | 5,940,907 |
| 10 Nov 2023 | CNY | 16.21 | 16.25 | 15.98 | 16.07 | 16.07 | -0.18 (-1.11%) | 5,737,577 |
| 9 Nov 2023 | CNY | 16.34 | 16.45 | 16.2 | 16.25 | 16.25 | -0.09 (-0.55%) | 5,765,641 |
