| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 15.79 | 15.9 | 15.33 | 15.39 | 15.39 | -0.29 (-1.85%) | 2,139,100 |
| 26 Dec 2023 | CNY | 15.31 | 16.8 | 15.31 | 15.68 | 15.68 | +0.08 (+0.51%) | 3,043,100 |
| 25 Dec 2023 | CNY | 16.08 | 16.19 | 15.39 | 15.6 | 15.6 | -0.59 (-3.64%) | 2,674,700 |
| 22 Dec 2023 | CNY | 16.45 | 16.9 | 16.01 | 16.19 | 16.19 | -0.3 (-1.82%) | 2,866,500 |
| 21 Dec 2023 | CNY | 16.4 | 16.64 | 15.85 | 16.49 | 16.49 | +0.09 (+0.55%) | 3,303,995 |
| 20 Dec 2023 | CNY | 16.28 | 17.08 | 15.99 | 16.4 | 16.4 | -0.25 (-1.50%) | 5,207,700 |
| 19 Dec 2023 | CNY | 17.8 | 17.81 | 16.63 | 16.65 | 16.65 | -1.83 (-9.90%) | 5,582,600 |
| 18 Dec 2023 | CNY | 16.85 | 18.58 | 16.82 | 18.48 | 18.48 | +1.57 (+9.28%) | 3,458,000 |
| 15 Dec 2023 | CNY | 17.04 | 17.04 | 16.8 | 16.91 | 16.91 | -0.04 (-0.24%) | 625,400 |
| 14 Dec 2023 | CNY | 17.01 | 17.25 | 16.86 | 16.95 | 16.95 | +0.11 (+0.65%) | 756,200 |
| 13 Dec 2023 | CNY | 16.78 | 17.09 | 16.63 | 16.84 | 16.84 | +0.14 (+0.84%) | 887,800 |
| 12 Dec 2023 | CNY | 16.42 | 16.75 | 16.25 | 16.7 | 16.7 | +0.3 (+1.83%) | 1,221,100 |
| 11 Dec 2023 | CNY | 16.15 | 16.67 | 16.01 | 16.4 | 16.4 | +0.02 (+0.12%) | 1,565,900 |
| 8 Dec 2023 | CNY | 17.2 | 17.41 | 16.22 | 16.38 | 16.38 | -0.83 (-4.82%) | 1,365,100 |
| 7 Dec 2023 | CNY | 17.32 | 17.32 | 17.02 | 17.21 | 17.21 | -0.08 (-0.46%) | 737,800 |
| 6 Dec 2023 | CNY | 16.92 | 17.34 | 16.9 | 17.29 | 17.29 | +0.27 (+1.59%) | 621,200 |
| 5 Dec 2023 | CNY | 17.36 | 17.5 | 17.01 | 17.02 | 17.02 | -0.37 (-2.13%) | 748,800 |
| 4 Dec 2023 | CNY | 17.1 | 17.42 | 17.08 | 17.39 | 17.39 | +0.35 (+2.05%) | 1,189,000 |
| 1 Dec 2023 | CNY | 16.93 | 17.06 | 16.77 | 17.04 | 17.04 | +0.09 (+0.53%) | 888,200 |
| 30 Nov 2023 | CNY | 17.28 | 17.32 | 16.62 | 16.95 | 16.95 | -0.38 (-2.19%) | 1,811,100 |
| 29 Nov 2023 | CNY | 17.2 | 17.53 | 17.13 | 17.33 | 17.33 | +0.14 (+0.81%) | 772,000 |
| 28 Nov 2023 | CNY | 16.99 | 17.3 | 16.76 | 17.19 | 17.19 | +0.2 (+1.18%) | 923,500 |
| 27 Nov 2023 | CNY | 16.89 | 17.1 | 16.67 | 16.99 | 16.99 | +0.1 (+0.59%) | 1,006,000 |
| 24 Nov 2023 | CNY | 16.85 | 16.95 | 16.68 | 16.89 | 16.89 | +0.04 (+0.24%) | 1,069,200 |
| 23 Nov 2023 | CNY | 16.68 | 16.93 | 16.59 | 16.85 | 16.85 | +0.08 (+0.48%) | 889,300 |
| 22 Nov 2023 | CNY | 16.9 | 16.98 | 16.67 | 16.77 | 16.77 | -0.03 (-0.18%) | 619,400 |
| 21 Nov 2023 | CNY | 17.01 | 17.23 | 16.7 | 16.8 | 16.8 | -0.28 (-1.64%) | 1,303,400 |
| 20 Nov 2023 | CNY | 16.73 | 17.09 | 16.53 | 17.08 | 17.08 | +0.34 (+2.03%) | 1,148,400 |
| 17 Nov 2023 | CNY | 16.49 | 16.96 | 16.31 | 16.74 | 16.74 | +0.25 (+1.52%) | 1,372,300 |
| 16 Nov 2023 | CNY | 16.65 | 16.77 | 16.31 | 16.49 | 16.49 | -0.22 (-1.32%) | 1,715,500 |
