| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 15.08 | 15.31 | 15.04 | 15.3 | 15.3 | +0.22 (+1.46%) | 2,406,330 |
| 28 Dec 2023 | CNY | 14.85 | 15.25 | 14.84 | 15.08 | 15.08 | +0.1 (+0.67%) | 2,271,400 |
| 27 Dec 2023 | CNY | 14.96 | 15.12 | 14.8 | 14.98 | 14.98 | -0.01 (-0.07%) | 1,786,430 |
| 26 Dec 2023 | CNY | 15.14 | 15.27 | 14.95 | 14.99 | 14.99 | -0.08 (-0.53%) | 1,622,660 |
| 25 Dec 2023 | CNY | 15.37 | 15.5 | 14.96 | 15.07 | 15.07 | -0.39 (-2.52%) | 2,086,900 |
| 22 Dec 2023 | CNY | 15.74 | 15.83 | 15.36 | 15.46 | 15.46 | -0.28 (-1.78%) | 1,743,900 |
| 21 Dec 2023 | CNY | 15.42 | 15.75 | 15.33 | 15.74 | 15.74 | +0.34 (+2.21%) | 2,042,480 |
| 20 Dec 2023 | CNY | 15.79 | 15.91 | 15.39 | 15.4 | 15.4 | -0.35 (-2.22%) | 1,716,050 |
| 19 Dec 2023 | CNY | 15.7 | 15.82 | 15.54 | 15.75 | 15.75 | +0.04 (+0.25%) | 1,890,200 |
| 18 Dec 2023 | CNY | 15.93 | 15.97 | 15.65 | 15.71 | 15.71 | -0.3 (-1.87%) | 1,481,180 |
| 15 Dec 2023 | CNY | 15.95 | 16.04 | 15.7 | 16.01 | 16.01 | -0.01 (-0.06%) | 2,246,460 |
| 14 Dec 2023 | CNY | 15.91 | 16.23 | 15.9 | 16.02 | 16.02 | +0.12 (+0.75%) | 1,976,400 |
| 13 Dec 2023 | CNY | 16 | 16.17 | 15.89 | 15.9 | 15.9 | -0.12 (-0.75%) | 1,960,370 |
| 12 Dec 2023 | CNY | 15.98 | 16.09 | 15.91 | 16.02 | 16.02 | +0.09 (+0.56%) | 1,625,160 |
| 11 Dec 2023 | CNY | 15.64 | 15.97 | 15.54 | 15.93 | 15.93 | +0.34 (+2.18%) | 2,657,526 |
| 8 Dec 2023 | CNY | 16.03 | 16.11 | 15.5 | 15.59 | 15.59 | -0.46 (-2.87%) | 3,721,056 |
| 7 Dec 2023 | CNY | 16.2 | 16.38 | 15.95 | 16.05 | 16.05 | -0.18 (-1.11%) | 2,459,800 |
| 6 Dec 2023 | CNY | 16.33 | 16.47 | 16.15 | 16.23 | 16.23 | -0.23 (-1.40%) | 3,258,600 |
| 5 Dec 2023 | CNY | 16.52 | 16.76 | 16.28 | 16.46 | 16.46 | -0.17 (-1.02%) | 3,881,700 |
| 4 Dec 2023 | CNY | 16.36 | 16.97 | 16.19 | 16.63 | 16.63 | +0.07 (+0.42%) | 5,448,600 |
| 1 Dec 2023 | CNY | 16.33 | 16.94 | 16.21 | 16.56 | 16.56 | +0.24 (+1.47%) | 6,809,540 |
| 30 Nov 2023 | CNY | 16.2 | 16.34 | 16.1 | 16.32 | 16.32 | +0.11 (+0.68%) | 2,350,060 |
| 29 Nov 2023 | CNY | 16.09 | 16.37 | 16.08 | 16.21 | 16.21 | +0.1 (+0.62%) | 2,561,010 |
| 28 Nov 2023 | CNY | 15.98 | 16.3 | 15.9 | 16.11 | 16.11 | +0.12 (+0.75%) | 2,018,973 |
| 27 Nov 2023 | CNY | 15.95 | 16.09 | 15.87 | 15.99 | 15.99 | -0.04 (-0.25%) | 1,682,460 |
| 24 Nov 2023 | CNY | 16.01 | 16.04 | 15.84 | 16.03 | 16.03 | -0.01 (-0.06%) | 2,428,350 |
| 23 Nov 2023 | CNY | 16.01 | 16.15 | 16 | 16.04 | 16.04 | -0.01 (-0.06%) | 1,984,500 |
| 22 Nov 2023 | CNY | 16.16 | 16.3 | 16 | 16.05 | 16.05 | -0.12 (-0.74%) | 2,626,040 |
| 21 Nov 2023 | CNY | 16.34 | 16.48 | 16.11 | 16.17 | 16.17 | -0.07 (-0.43%) | 3,010,528 |
| 20 Nov 2023 | CNY | 16.03 | 16.24 | 15.83 | 16.24 | 16.24 | +0.23 (+1.44%) | 2,946,720 |
