| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 15.49 | 16.24 | 15.41 | 16.22 | 16.22 | +0.75 (+4.85%) | 2,254,300 |
| 28 Dec 2023 | CNY | 15.01 | 15.49 | 14.88 | 15.47 | 15.47 | +0.5 (+3.34%) | 1,269,060 |
| 27 Dec 2023 | CNY | 14.91 | 15.06 | 14.76 | 14.97 | 14.97 | +0.14 (+0.94%) | 828,460 |
| 26 Dec 2023 | CNY | 15.2 | 15.21 | 14.77 | 14.83 | 14.83 | -0.32 (-2.11%) | 942,700 |
| 25 Dec 2023 | CNY | 15.33 | 15.33 | 14.99 | 15.15 | 15.15 | -0.1 (-0.66%) | 847,581 |
| 22 Dec 2023 | CNY | 15.51 | 15.55 | 15.19 | 15.25 | 15.25 | -0.16 (-1.04%) | 1,191,940 |
| 21 Dec 2023 | CNY | 15.32 | 15.46 | 14.9 | 15.41 | 15.41 | +0.09 (+0.59%) | 2,038,000 |
| 20 Dec 2023 | CNY | 15.56 | 15.73 | 15.3 | 15.32 | 15.32 | -0.18 (-1.16%) | 1,709,360 |
| 19 Dec 2023 | CNY | 15.62 | 15.83 | 15.29 | 15.5 | 15.5 | +0.1 (+0.65%) | 2,054,420 |
| 18 Dec 2023 | CNY | 15.68 | 15.74 | 15.2 | 15.4 | 15.4 | -0.35 (-2.22%) | 2,043,980 |
| 15 Dec 2023 | CNY | 15.92 | 16.23 | 15.66 | 15.75 | 15.75 | -0.18 (-1.13%) | 1,062,820 |
| 14 Dec 2023 | CNY | 15.95 | 16.25 | 15.88 | 15.93 | 15.93 | -0.1 (-0.62%) | 1,431,560 |
| 13 Dec 2023 | CNY | 15.96 | 16.17 | 15.85 | 16.03 | 16.03 | +0.07 (+0.44%) | 979,719 |
| 12 Dec 2023 | CNY | 16.04 | 16.04 | 15.73 | 15.96 | 15.96 | +0.01 (+0.06%) | 991,641 |
| 11 Dec 2023 | CNY | 15.93 | 16.13 | 15.84 | 15.95 | 15.95 | -0.02 (-0.13%) | 1,108,360 |
| 8 Dec 2023 | CNY | 16.22 | 16.48 | 15.96 | 15.97 | 15.97 | -0.3 (-1.84%) | 1,080,380 |
| 7 Dec 2023 | CNY | 16.36 | 16.49 | 16.2 | 16.27 | 16.27 | -0.09 (-0.55%) | 1,017,900 |
| 6 Dec 2023 | CNY | 16.31 | 16.56 | 16.28 | 16.36 | 16.36 | +0.05 (+0.31%) | 814,340 |
| 5 Dec 2023 | CNY | 16.75 | 16.75 | 16.22 | 16.31 | 16.31 | -0.26 (-1.57%) | 1,449,720 |
| 4 Dec 2023 | CNY | 16.65 | 16.79 | 16.52 | 16.57 | 16.57 | -0.07 (-0.42%) | 1,258,880 |
| 1 Dec 2023 | CNY | 17.08 | 17.1 | 16.63 | 16.64 | 16.64 | -0.45 (-2.63%) | 1,552,860 |
| 30 Nov 2023 | CNY | 16.91 | 17.2 | 16.53 | 17.09 | 17.09 | +0.18 (+1.06%) | 1,770,960 |
| 29 Nov 2023 | CNY | 16.99 | 17.67 | 16.91 | 16.91 | 16.91 | -0.02 (-0.12%) | 3,396,244 |
| 28 Nov 2023 | CNY | 16.7 | 17.03 | 16.56 | 16.93 | 16.93 | +0.21 (+1.26%) | 1,611,100 |
| 27 Nov 2023 | CNY | 17.07 | 17.15 | 16.7 | 16.72 | 16.72 | -0.38 (-2.22%) | 1,215,180 |
| 24 Nov 2023 | CNY | 17.06 | 17.2 | 16.89 | 17.1 | 17.1 | +0.02 (+0.12%) | 1,071,343 |
| 23 Nov 2023 | CNY | 16.88 | 17.14 | 16.65 | 17.08 | 17.08 | +0.4 (+2.40%) | 1,767,200 |
| 22 Nov 2023 | CNY | 16.92 | 17.09 | 16.66 | 16.68 | 16.68 | -0.32 (-1.88%) | 1,283,819 |
| 21 Nov 2023 | CNY | 17.08 | 17.24 | 16.88 | 17 | 17 | -0.05 (-0.29%) | 1,802,620 |
| 20 Nov 2023 | CNY | 17.27 | 17.27 | 16.71 | 17.05 | 17.05 | -0.12 (-0.70%) | 2,593,999 |
