| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 14.5 | 14.51 | 14.05 | 14.17 | 14.17 | -0.24 (-1.67%) | 1,136,990 |
| 22 Dec 2023 | CNY | 14.8 | 14.85 | 14.36 | 14.41 | 14.41 | -0.39 (-2.64%) | 955,190 |
| 21 Dec 2023 | CNY | 14.67 | 14.81 | 14.38 | 14.8 | 14.8 | +0.16 (+1.09%) | 833,760 |
| 20 Dec 2023 | CNY | 14.63 | 14.85 | 14.63 | 14.64 | 14.64 | +0.02 (+0.14%) | 884,800 |
| 19 Dec 2023 | CNY | 14.73 | 14.73 | 14.47 | 14.62 | 14.62 | +0.04 (+0.27%) | 659,000 |
| 18 Dec 2023 | CNY | 14.8 | 14.96 | 14.55 | 14.58 | 14.58 | -0.12 (-0.82%) | 1,440,700 |
| 15 Dec 2023 | CNY | 14.74 | 14.85 | 14.5 | 14.7 | 14.7 | +0.07 (+0.48%) | 989,630 |
| 14 Dec 2023 | CNY | 14.68 | 14.79 | 14.59 | 14.63 | 14.63 | +0.05 (+0.34%) | 1,019,300 |
| 13 Dec 2023 | CNY | 14.72 | 14.89 | 14.57 | 14.58 | 14.58 | -0.13 (-0.88%) | 991,700 |
| 12 Dec 2023 | CNY | 14.73 | 14.86 | 14.45 | 14.71 | 14.71 | +0.05 (+0.34%) | 1,384,700 |
| 11 Dec 2023 | CNY | 14.73 | 14.98 | 14.51 | 14.66 | 14.66 | -0.18 (-1.21%) | 1,413,500 |
| 8 Dec 2023 | CNY | 15.25 | 15.3 | 14.8 | 14.84 | 14.84 | -0.36 (-2.37%) | 1,336,000 |
| 7 Dec 2023 | CNY | 15.4 | 15.47 | 15.06 | 15.2 | 15.2 | -0.18 (-1.17%) | 1,031,400 |
| 6 Dec 2023 | CNY | 15.31 | 15.55 | 15.25 | 15.38 | 15.38 | +0.1 (+0.65%) | 1,422,700 |
| 5 Dec 2023 | CNY | 15.5 | 15.57 | 15.22 | 15.28 | 15.28 | -0.1 (-0.65%) | 1,154,040 |
| 4 Dec 2023 | CNY | 15.44 | 15.68 | 15.28 | 15.38 | 15.38 | +0.05 (+0.33%) | 994,880 |
| 1 Dec 2023 | CNY | 15.36 | 15.5 | 15.2 | 15.33 | 15.33 | -0.09 (-0.58%) | 1,252,900 |
| 30 Nov 2023 | CNY | 15.51 | 15.7 | 15.22 | 15.42 | 15.42 | -0.03 (-0.19%) | 1,014,200 |
| 29 Nov 2023 | CNY | 15.74 | 15.74 | 15.4 | 15.45 | 15.45 | -0.27 (-1.72%) | 1,095,300 |
| 28 Nov 2023 | CNY | 15.49 | 15.87 | 15.44 | 15.72 | 15.72 | +0.26 (+1.68%) | 1,861,650 |
| 27 Nov 2023 | CNY | 15.57 | 15.92 | 15.38 | 15.46 | 15.46 | -0.11 (-0.71%) | 1,187,250 |
| 24 Nov 2023 | CNY | 15.76 | 15.92 | 15.47 | 15.57 | 15.57 | -0.18 (-1.14%) | 1,192,490 |
| 23 Nov 2023 | CNY | 15.68 | 15.87 | 15.58 | 15.75 | 15.75 | +0.01 (+0.06%) | 1,105,794 |
| 22 Nov 2023 | CNY | 15.75 | 15.9 | 15.66 | 15.74 | 15.74 | -0.01 (-0.06%) | 916,390 |
| 21 Nov 2023 | CNY | 15.95 | 15.95 | 15.71 | 15.75 | 15.75 | -0.08 (-0.51%) | 1,086,100 |
| 20 Nov 2023 | CNY | 15.75 | 15.85 | 15.5 | 15.83 | 15.83 | +0.13 (+0.83%) | 1,474,400 |
| 17 Nov 2023 | CNY | 15.78 | 15.82 | 15.65 | 15.7 | 15.7 | -0.02 (-0.13%) | 835,490 |
| 16 Nov 2023 | CNY | 15.83 | 15.99 | 15.68 | 15.72 | 15.72 | -0.11 (-0.69%) | 839,630 |
| 15 Nov 2023 | CNY | 15.87 | 15.91 | 15.65 | 15.83 | 15.83 | +0.09 (+0.57%) | 1,086,100 |
| 14 Nov 2023 | CNY | 15.9 | 15.94 | 15.51 | 15.74 | 15.74 | -0.1 (-0.63%) | 1,399,917 |
