| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 14.04 | 14.15 | 13.92 | 14.09 | 14.09 | +0.03 (+0.21%) | 2,363,318 |
| 26 Dec 2023 | CNY | 14.22 | 14.34 | 14.02 | 14.06 | 14.06 | -0.16 (-1.13%) | 2,937,642 |
| 25 Dec 2023 | CNY | 14.36 | 14.45 | 14.09 | 14.22 | 14.22 | -0.15 (-1.04%) | 3,471,877 |
| 22 Dec 2023 | CNY | 14.29 | 14.48 | 14.14 | 14.37 | 14.37 | +0.12 (+0.84%) | 3,895,206 |
| 21 Dec 2023 | CNY | 14.07 | 14.35 | 14.02 | 14.25 | 14.25 | +0.08 (+0.56%) | 3,839,532 |
| 20 Dec 2023 | CNY | 14.54 | 14.67 | 14.17 | 14.17 | 14.17 | -0.37 (-2.54%) | 4,317,692 |
| 19 Dec 2023 | CNY | 14.54 | 14.56 | 14.33 | 14.54 | 14.54 | +0.06 (+0.41%) | 4,079,691 |
| 18 Dec 2023 | CNY | 14.91 | 14.93 | 14.46 | 14.48 | 14.48 | -0.43 (-2.88%) | 3,107,300 |
| 15 Dec 2023 | CNY | 14.88 | 15.13 | 14.88 | 14.91 | 14.91 | -0.03 (-0.20%) | 2,591,300 |
| 14 Dec 2023 | CNY | 15.2 | 15.25 | 14.87 | 14.94 | 14.94 | -0.12 (-0.80%) | 3,157,504 |
| 13 Dec 2023 | CNY | 15.35 | 15.44 | 15.05 | 15.06 | 15.06 | -0.36 (-2.33%) | 2,861,880 |
| 12 Dec 2023 | CNY | 15.62 | 15.62 | 15.28 | 15.42 | 15.42 | -0.21 (-1.34%) | 3,166,872 |
| 11 Dec 2023 | CNY | 15.46 | 15.68 | 15.16 | 15.63 | 15.63 | +0.07 (+0.45%) | 3,413,680 |
| 8 Dec 2023 | CNY | 15.72 | 15.82 | 15.55 | 15.56 | 15.56 | -0.19 (-1.21%) | 2,391,975 |
| 7 Dec 2023 | CNY | 15.86 | 15.88 | 15.45 | 15.75 | 15.75 | -0.14 (-0.88%) | 3,868,067 |
| 6 Dec 2023 | CNY | 15.5 | 16.08 | 15.4 | 15.89 | 15.89 | +0.39 (+2.52%) | 5,727,115 |
| 5 Dec 2023 | CNY | 15.71 | 15.93 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 4,217,871 |
| 4 Dec 2023 | CNY | 16 | 16.04 | 15.79 | 15.8 | 15.8 | -0.25 (-1.56%) | 4,988,006 |
| 1 Dec 2023 | CNY | 16.01 | 16.17 | 15.9 | 16.05 | 16.05 | +0.01 (+0.06%) | 2,827,845 |
| 30 Nov 2023 | CNY | 16.35 | 16.36 | 15.92 | 16.04 | 16.04 | -0.84 (-4.98%) | 4,222,918 |
| 29 Nov 2023 | CNY | 17.17 | 17.24 | 16.8 | 16.88 | 16.88 | -0.28 (-1.63%) | 4,826,390 |
| 28 Nov 2023 | CNY | 17.09 | 17.19 | 16.55 | 17.16 | 17.16 | -0.01 (-0.06%) | 5,128,274 |
| 27 Nov 2023 | CNY | 17.03 | 17.23 | 16.86 | 17.17 | 17.17 | +0.16 (+0.94%) | 4,605,309 |
| 24 Nov 2023 | CNY | 17.2 | 17.34 | 16.85 | 17.01 | 17.01 | -0.24 (-1.39%) | 4,288,969 |
| 23 Nov 2023 | CNY | 16.8 | 17.3 | 16.7 | 17.25 | 17.25 | +0.4 (+2.37%) | 5,067,041 |
| 22 Nov 2023 | CNY | 17.16 | 17.18 | 16.85 | 16.85 | 16.85 | -0.39 (-2.26%) | 4,726,805 |
| 21 Nov 2023 | CNY | 17.36 | 17.53 | 17.24 | 17.24 | 17.24 | -0.16 (-0.92%) | 4,098,315 |
| 20 Nov 2023 | CNY | 17.34 | 17.4 | 16.87 | 17.4 | 17.4 | +0.15 (+0.87%) | 5,021,939 |
| 17 Nov 2023 | CNY | 17.16 | 17.31 | 17.02 | 17.25 | 17.25 | +0.09 (+0.52%) | 4,387,451 |
| 16 Nov 2023 | CNY | 17.85 | 17.87 | 17.06 | 17.16 | 17.16 | -0.73 (-4.08%) | 10,281,165 |
