| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 15.51 | 16.22 | 15.37 | 16.13 | 16.13 | +0.56 (+3.60%) | 7,609,845 |
| 20 Dec 2023 | CNY | 15.89 | 15.89 | 15.54 | 15.57 | 15.57 | -0.27 (-1.70%) | 3,949,352 |
| 19 Dec 2023 | CNY | 16.03 | 16.03 | 15.71 | 15.84 | 15.84 | -0.05 (-0.31%) | 3,333,291 |
| 18 Dec 2023 | CNY | 15.98 | 16.15 | 15.85 | 15.89 | 15.89 | -0.19 (-1.18%) | 4,635,185 |
| 15 Dec 2023 | CNY | 16.21 | 16.34 | 15.97 | 16.08 | 16.08 | -0.13 (-0.80%) | 4,612,981 |
| 14 Dec 2023 | CNY | 16.23 | 16.49 | 16.17 | 16.21 | 16.21 | -0.02 (-0.12%) | 4,706,235 |
| 13 Dec 2023 | CNY | 16.29 | 16.38 | 16.08 | 16.23 | 16.23 | -0.07 (-0.43%) | 5,145,687 |
| 12 Dec 2023 | CNY | 16.33 | 16.46 | 16.12 | 16.3 | 16.3 | -0.1 (-0.61%) | 7,069,720 |
| 11 Dec 2023 | CNY | 16.25 | 16.46 | 16.06 | 16.4 | 16.4 | +0.16 (+0.99%) | 8,969,520 |
| 8 Dec 2023 | CNY | 15.82 | 16.32 | 15.8 | 16.24 | 16.24 | +0.36 (+2.27%) | 10,161,824 |
| 7 Dec 2023 | CNY | 15.8 | 16.12 | 15.69 | 15.88 | 15.88 | +0.07 (+0.44%) | 10,255,998 |
| 6 Dec 2023 | CNY | 16.03 | 16.2 | 15.8 | 15.81 | 15.81 | -0.38 (-2.35%) | 12,023,806 |
| 5 Dec 2023 | CNY | 16.9 | 16.94 | 16.19 | 16.19 | 16.19 | -0.75 (-4.43%) | 15,227,383 |
| 4 Dec 2023 | CNY | 17.1 | 17.4 | 16.71 | 16.94 | 16.94 | -0.04 (-0.24%) | 17,432,688 |
| 1 Dec 2023 | CNY | 17.3 | 17.33 | 16.88 | 16.98 | 16.98 | -0.29 (-1.68%) | 11,639,692 |
| 30 Nov 2023 | CNY | 17.67 | 17.75 | 17.03 | 17.27 | 17.27 | -0.51 (-2.87%) | 13,794,768 |
| 29 Nov 2023 | CNY | 17.76 | 18.04 | 17.65 | 17.78 | 17.78 | +0.06 (+0.34%) | 16,293,737 |
| 28 Nov 2023 | CNY | 17.65 | 17.87 | 17.41 | 17.72 | 17.72 | -0.07 (-0.39%) | 15,361,126 |
| 27 Nov 2023 | CNY | 17.2 | 17.98 | 17.18 | 17.79 | 17.79 | +0.59 (+3.43%) | 28,921,603 |
| 24 Nov 2023 | CNY | 16.95 | 17.6 | 16.6 | 17.2 | 17.2 | +0.23 (+1.36%) | 22,511,105 |
| 23 Nov 2023 | CNY | 16.32 | 17.24 | 16.2 | 16.97 | 16.97 | +0.7 (+4.30%) | 19,465,161 |
| 22 Nov 2023 | CNY | 16.63 | 16.68 | 16.24 | 16.27 | 16.27 | -0.36 (-2.16%) | 11,704,869 |
| 21 Nov 2023 | CNY | 17.39 | 17.45 | 16.59 | 16.63 | 16.63 | -0.74 (-4.26%) | 18,626,820 |
| 20 Nov 2023 | CNY | 17.44 | 17.54 | 17.32 | 17.37 | 17.37 | -0.07 (-0.40%) | 8,452,001 |
| 17 Nov 2023 | CNY | 17.24 | 17.58 | 17.17 | 17.44 | 17.44 | +0.04 (+0.23%) | 10,373,189 |
| 16 Nov 2023 | CNY | 17.41 | 17.75 | 17.38 | 17.4 | 17.4 | -0.1 (-0.57%) | 10,759,057 |
| 15 Nov 2023 | CNY | 17.67 | 17.76 | 17.36 | 17.5 | 17.5 | -0.04 (-0.23%) | 8,500,317 |
| 14 Nov 2023 | CNY | 17.16 | 17.65 | 17.12 | 17.54 | 17.54 | +0.28 (+1.62%) | 10,057,118 |
| 13 Nov 2023 | CNY | 17.28 | 17.52 | 17.12 | 17.26 | 17.26 | +0.06 (+0.35%) | 10,896,917 |
| 10 Nov 2023 | CNY | 17.2 | 17.54 | 17.09 | 17.2 | 17.2 | -0.2 (-1.15%) | 9,467,025 |
