| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 15.86 | 16.65 | 15.85 | 16.42 | 16.42 | +0.5 (+3.14%) | 3,920,640 |
| 28 Dec 2023 | CNY | 15.75 | 16.1 | 15.57 | 15.92 | 15.92 | +0.17 (+1.08%) | 2,706,340 |
| 27 Dec 2023 | CNY | 15.74 | 15.89 | 15.58 | 15.75 | 15.75 | +0.01 (+0.06%) | 1,207,500 |
| 26 Dec 2023 | CNY | 15.85 | 15.87 | 15.65 | 15.74 | 15.74 | -0.13 (-0.82%) | 1,643,160 |
| 25 Dec 2023 | CNY | 15.95 | 16.01 | 15.62 | 15.87 | 15.87 | -0.1 (-0.63%) | 1,600,040 |
| 22 Dec 2023 | CNY | 16.2 | 16.25 | 15.85 | 15.97 | 15.97 | -0.26 (-1.60%) | 2,384,000 |
| 21 Dec 2023 | CNY | 16.08 | 16.31 | 15.66 | 16.23 | 16.23 | +0.1 (+0.62%) | 2,569,860 |
| 20 Dec 2023 | CNY | 16.23 | 16.59 | 16.11 | 16.13 | 16.13 | -0.12 (-0.74%) | 2,251,012 |
| 19 Dec 2023 | CNY | 16.08 | 16.32 | 15.99 | 16.25 | 16.25 | +0.09 (+0.56%) | 2,070,540 |
| 18 Dec 2023 | CNY | 16.15 | 16.39 | 16.08 | 16.16 | 16.16 | -0.02 (-0.12%) | 2,708,940 |
| 15 Dec 2023 | CNY | 16.15 | 16.29 | 16.08 | 16.18 | 16.18 | +0.03 (+0.19%) | 1,299,820 |
| 14 Dec 2023 | CNY | 16.4 | 16.46 | 16.13 | 16.15 | 16.15 | -0.15 (-0.92%) | 1,463,260 |
| 13 Dec 2023 | CNY | 16.26 | 16.6 | 16.04 | 16.3 | 16.3 | +0.06 (+0.37%) | 2,695,080 |
| 12 Dec 2023 | CNY | 16.4 | 16.42 | 16.14 | 16.24 | 16.24 | -0.16 (-0.98%) | 1,575,172 |
| 11 Dec 2023 | CNY | 16.01 | 16.45 | 15.95 | 16.4 | 16.4 | +0.29 (+1.80%) | 2,348,820 |
| 8 Dec 2023 | CNY | 16.4 | 16.48 | 16.11 | 16.11 | 16.11 | -0.25 (-1.53%) | 2,001,900 |
| 7 Dec 2023 | CNY | 16.62 | 16.65 | 16.24 | 16.36 | 16.36 | -0.28 (-1.68%) | 1,732,520 |
| 6 Dec 2023 | CNY | 16.4 | 16.77 | 16.3 | 16.64 | 16.64 | +0.24 (+1.46%) | 2,138,540 |
| 5 Dec 2023 | CNY | 16.62 | 16.62 | 16.33 | 16.4 | 16.4 | -0.24 (-1.44%) | 1,700,060 |
| 4 Dec 2023 | CNY | 16.54 | 16.76 | 16.39 | 16.64 | 16.64 | +0.05 (+0.30%) | 1,831,640 |
| 1 Dec 2023 | CNY | 16.43 | 16.65 | 16.39 | 16.59 | 16.59 | +0.02 (+0.12%) | 1,777,620 |
| 30 Nov 2023 | CNY | 16.8 | 16.81 | 16.37 | 16.57 | 16.57 | -0.23 (-1.37%) | 2,616,600 |
| 29 Nov 2023 | CNY | 16.82 | 16.94 | 16.72 | 16.8 | 16.8 | -0.02 (-0.12%) | 1,553,680 |
| 28 Nov 2023 | CNY | 16.66 | 16.86 | 16.57 | 16.82 | 16.82 | +0.15 (+0.90%) | 2,448,380 |
| 27 Nov 2023 | CNY | 16.67 | 16.8 | 16.5 | 16.67 | 16.67 | 0.0 (0.0%) | 2,693,580 |
| 24 Nov 2023 | CNY | 16.9 | 17.08 | 16.59 | 16.67 | 16.67 | -0.25 (-1.48%) | 1,971,410 |
| 23 Nov 2023 | CNY | 16.6 | 16.99 | 16.55 | 16.92 | 16.92 | +0.32 (+1.93%) | 1,671,520 |
| 22 Nov 2023 | CNY | 16.72 | 16.84 | 16.6 | 16.6 | 16.6 | -0.15 (-0.90%) | 1,711,620 |
| 21 Nov 2023 | CNY | 17 | 17 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 2,050,830 |
| 20 Nov 2023 | CNY | 16.81 | 17 | 16.66 | 17 | 17 | +0.24 (+1.43%) | 2,096,680 |
