| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 16.51 | 17.3 | 16.51 | 16.6 | 16.6 | +0.1 (+0.61%) | 4,465,275 |
| 27 Dec 2023 | CNY | 16.23 | 17.28 | 16.23 | 16.5 | 16.5 | -0.58 (-3.40%) | 5,033,141 |
| 26 Dec 2023 | CNY | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.9 (-5.01%) | 838,000 |
| 25 Dec 2023 | CNY | 18.75 | 18.75 | 17.98 | 17.98 | 17.98 | -0.95 (-5.02%) | 1,755,900 |
| 22 Dec 2023 | CNY | 18.21 | 19.07 | 18.21 | 18.93 | 18.93 | +0.62 (+3.39%) | 3,919,990 |
| 21 Dec 2023 | CNY | 18.11 | 18.6 | 18 | 18.31 | 18.31 | -0.09 (-0.49%) | 2,004,500 |
| 20 Dec 2023 | CNY | 18.12 | 18.8 | 18.12 | 18.4 | 18.4 | +0.29 (+1.60%) | 2,931,800 |
| 19 Dec 2023 | CNY | 17.88 | 18.21 | 17.83 | 18.11 | 18.11 | +0.18 (+1.00%) | 2,360,300 |
| 18 Dec 2023 | CNY | 17.83 | 17.97 | 17.68 | 17.93 | 17.93 | +0.1 (+0.56%) | 1,048,459 |
| 15 Dec 2023 | CNY | 17.71 | 17.94 | 17.66 | 17.83 | 17.83 | +0.07 (+0.39%) | 1,829,600 |
| 14 Dec 2023 | CNY | 17.65 | 17.89 | 17.52 | 17.76 | 17.76 | +0.1 (+0.57%) | 1,546,900 |
| 13 Dec 2023 | CNY | 17.6 | 18 | 17.54 | 17.66 | 17.66 | +0.08 (+0.46%) | 3,541,794 |
| 12 Dec 2023 | CNY | 16.96 | 17.81 | 16.71 | 17.58 | 17.58 | +0.62 (+3.66%) | 4,656,738 |
| 11 Dec 2023 | CNY | 16.96 | 17.45 | 16.82 | 16.96 | 16.96 | 0.0 (0.0%) | 2,336,200 |
| 8 Dec 2023 | CNY | 16.43 | 17.03 | 16.33 | 16.96 | 16.96 | +0.52 (+3.16%) | 1,923,199 |
| 7 Dec 2023 | CNY | 16.15 | 16.65 | 15.88 | 16.44 | 16.44 | +0.22 (+1.36%) | 2,194,959 |
| 6 Dec 2023 | CNY | 16.43 | 16.87 | 15.95 | 16.22 | 16.22 | -0.56 (-3.34%) | 3,217,500 |
| 5 Dec 2023 | CNY | 17.61 | 17.92 | 16.78 | 16.78 | 16.78 | -0.88 (-4.98%) | 3,668,731 |
| 4 Dec 2023 | CNY | 16.5 | 17.69 | 16.5 | 17.66 | 17.66 | +0.81 (+4.81%) | 3,493,040 |
| 1 Dec 2023 | CNY | 16.77 | 17 | 15.91 | 16.85 | 16.85 | +0.2 (+1.20%) | 3,297,286 |
| 30 Nov 2023 | CNY | 17.21 | 17.55 | 16.65 | 16.65 | 16.65 | -0.88 (-5.02%) | 4,812,384 |
| 29 Nov 2023 | CNY | 17.43 | 18.18 | 16.95 | 17.53 | 17.53 | +0.1 (+0.57%) | 5,097,443 |
| 28 Nov 2023 | CNY | 16.4 | 17.45 | 16.4 | 17.43 | 17.43 | +0.49 (+2.89%) | 3,732,458 |
| 27 Nov 2023 | CNY | 16.36 | 17.3 | 16.27 | 16.94 | 16.94 | +0.44 (+2.67%) | 5,069,717 |
| 24 Nov 2023 | CNY | 17.48 | 17.48 | 15.82 | 16.5 | 16.5 | -0.15 (-0.90%) | 7,446,135 |
| 23 Nov 2023 | CNY | 16.65 | 16.65 | 16.11 | 16.65 | 16.65 | +0.79 (+4.98%) | 1,590,099 |
| 22 Nov 2023 | CNY | 15.5 | 15.86 | 15.11 | 15.86 | 15.86 | +0.76 (+5.03%) | 2,420,296 |
| 21 Nov 2023 | CNY | 15.7 | 15.7 | 14.35 | 15.1 | 15.1 | -0.01 (-0.07%) | 9,968,716 |
| 20 Nov 2023 | CNY | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.0 (0.0%) | 0 |
| 17 Nov 2023 | CNY | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.0 (0.0%) | 0 |
