| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 15.62 | 15.65 | 15.3 | 15.4 | 15.4 | -0.26 (-1.66%) | 9,261,775 |
| 25 Dec 2023 | CNY | 15.72 | 15.81 | 15.61 | 15.66 | 15.66 | -0.14 (-0.89%) | 5,049,308 |
| 22 Dec 2023 | CNY | 15.81 | 15.96 | 15.6 | 15.8 | 15.8 | -0.1 (-0.63%) | 10,618,811 |
| 21 Dec 2023 | CNY | 15.66 | 16.03 | 15.51 | 15.9 | 15.9 | +0.19 (+1.21%) | 12,251,173 |
| 20 Dec 2023 | CNY | 16.25 | 16.28 | 15.71 | 15.71 | 15.71 | -0.5 (-3.08%) | 11,029,563 |
| 19 Dec 2023 | CNY | 16.26 | 16.39 | 16.09 | 16.21 | 16.21 | -0.09 (-0.55%) | 6,664,009 |
| 18 Dec 2023 | CNY | 16.6 | 16.66 | 16.25 | 16.3 | 16.3 | -0.36 (-2.16%) | 8,503,196 |
| 15 Dec 2023 | CNY | 16.75 | 16.9 | 16.6 | 16.66 | 16.66 | -0.01 (-0.06%) | 6,831,085 |
| 14 Dec 2023 | CNY | 16.7 | 16.95 | 16.65 | 16.67 | 16.67 | +0.08 (+0.48%) | 7,665,798 |
| 13 Dec 2023 | CNY | 16.92 | 16.95 | 16.56 | 16.59 | 16.59 | -0.33 (-1.95%) | 6,889,212 |
| 12 Dec 2023 | CNY | 16.67 | 17.06 | 16.67 | 16.92 | 16.92 | +0.19 (+1.14%) | 8,047,122 |
| 11 Dec 2023 | CNY | 16.5 | 16.77 | 16.35 | 16.73 | 16.73 | +0.11 (+0.66%) | 9,443,053 |
| 8 Dec 2023 | CNY | 16.84 | 16.9 | 16.6 | 16.62 | 16.62 | -0.2 (-1.19%) | 8,035,294 |
| 7 Dec 2023 | CNY | 17.04 | 17.04 | 16.7 | 16.82 | 16.82 | -0.25 (-1.46%) | 9,971,772 |
| 6 Dec 2023 | CNY | 16.96 | 17.17 | 16.88 | 17.07 | 17.07 | +0.07 (+0.41%) | 6,888,505 |
| 5 Dec 2023 | CNY | 17.17 | 17.29 | 17 | 17 | 17 | -0.25 (-1.45%) | 8,418,229 |
| 4 Dec 2023 | CNY | 17.49 | 17.52 | 17.23 | 17.25 | 17.25 | -0.24 (-1.37%) | 8,565,279 |
| 1 Dec 2023 | CNY | 17.36 | 17.61 | 17.3 | 17.49 | 17.49 | +0.13 (+0.75%) | 10,818,370 |
| 30 Nov 2023 | CNY | 17.4 | 17.42 | 17.06 | 17.36 | 17.36 | -0.04 (-0.23%) | 11,509,787 |
| 29 Nov 2023 | CNY | 17.7 | 17.73 | 17.38 | 17.4 | 17.4 | -0.35 (-1.97%) | 8,977,027 |
| 28 Nov 2023 | CNY | 17.54 | 17.77 | 17.36 | 17.75 | 17.75 | +0.19 (+1.08%) | 11,341,009 |
| 27 Nov 2023 | CNY | 17.93 | 17.93 | 17.48 | 17.56 | 17.56 | -0.36 (-2.01%) | 12,906,036 |
| 24 Nov 2023 | CNY | 17.96 | 18.09 | 17.88 | 17.92 | 17.92 | -0.08 (-0.44%) | 10,746,059 |
| 23 Nov 2023 | CNY | 18.01 | 18.07 | 17.84 | 18 | 18 | -0.07 (-0.39%) | 13,062,892 |
| 22 Nov 2023 | CNY | 18.11 | 18.29 | 18 | 18.07 | 18.07 | -0.09 (-0.50%) | 15,689,876 |
| 21 Nov 2023 | CNY | 17.89 | 18.44 | 17.87 | 18.16 | 18.16 | +0.27 (+1.51%) | 23,561,267 |
| 20 Nov 2023 | CNY | 17.69 | 17.89 | 17.56 | 17.89 | 17.89 | +0.21 (+1.19%) | 10,226,601 |
| 17 Nov 2023 | CNY | 17.71 | 17.79 | 17.58 | 17.68 | 17.68 | -0.07 (-0.39%) | 8,435,052 |
| 16 Nov 2023 | CNY | 17.91 | 17.91 | 17.67 | 17.75 | 17.75 | -0.18 (-1.00%) | 10,663,432 |
| 15 Nov 2023 | CNY | 18 | 18.08 | 17.91 | 17.93 | 17.93 | +0.06 (+0.34%) | 11,570,688 |
