| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 15.5 | 15.72 | 15.36 | 15.62 | 15.62 | -0.4 (-2.50%) | 22,227,040 |
| 20 Dec 2023 | CNY | 15.76 | 16.72 | 15.37 | 16.02 | 16.02 | +0.82 (+5.39%) | 31,727,122 |
| 19 Dec 2023 | CNY | 14.89 | 15.2 | 14.84 | 15.2 | 15.2 | +0.25 (+1.67%) | 2,015,555 |
| 18 Dec 2023 | CNY | 15.12 | 15.12 | 14.88 | 14.95 | 14.95 | -0.17 (-1.12%) | 2,204,545 |
| 15 Dec 2023 | CNY | 15.26 | 15.35 | 15.1 | 15.12 | 15.12 | -0.11 (-0.72%) | 2,201,945 |
| 14 Dec 2023 | CNY | 15.38 | 15.51 | 15.17 | 15.23 | 15.23 | -0.05 (-0.33%) | 2,550,215 |
| 13 Dec 2023 | CNY | 15.32 | 15.6 | 15.13 | 15.28 | 15.28 | -0.02 (-0.13%) | 4,009,814 |
| 12 Dec 2023 | CNY | 15.12 | 15.41 | 15.07 | 15.3 | 15.3 | +0.18 (+1.19%) | 3,916,078 |
| 11 Dec 2023 | CNY | 14.52 | 15.12 | 14.33 | 15.12 | 15.12 | +0.52 (+3.56%) | 4,783,740 |
| 8 Dec 2023 | CNY | 14.78 | 14.88 | 14.58 | 14.6 | 14.6 | -0.15 (-1.02%) | 3,411,740 |
| 7 Dec 2023 | CNY | 14.7 | 14.84 | 14.53 | 14.75 | 14.75 | +0.02 (+0.14%) | 3,278,400 |
| 6 Dec 2023 | CNY | 14.5 | 14.89 | 14.4 | 14.73 | 14.73 | +0.18 (+1.24%) | 4,287,000 |
| 5 Dec 2023 | CNY | 14.82 | 14.9 | 14.47 | 14.55 | 14.55 | -0.35 (-2.35%) | 4,526,939 |
| 4 Dec 2023 | CNY | 15 | 15.13 | 14.86 | 14.9 | 14.9 | -0.05 (-0.33%) | 3,866,300 |
| 1 Dec 2023 | CNY | 15.24 | 15.24 | 14.78 | 14.95 | 14.95 | -0.28 (-1.84%) | 5,146,700 |
| 30 Nov 2023 | CNY | 15.5 | 15.63 | 15.06 | 15.23 | 15.23 | -0.23 (-1.49%) | 5,415,952 |
| 29 Nov 2023 | CNY | 15.63 | 15.71 | 15.41 | 15.46 | 15.46 | -0.01 (-0.06%) | 6,016,454 |
| 28 Nov 2023 | CNY | 15.16 | 15.5 | 15.01 | 15.47 | 15.47 | +0.31 (+2.04%) | 5,811,363 |
| 27 Nov 2023 | CNY | 15.06 | 15.2 | 14.95 | 15.16 | 15.16 | +0.1 (+0.66%) | 3,567,279 |
| 24 Nov 2023 | CNY | 15.41 | 15.41 | 14.96 | 15.06 | 15.06 | -0.39 (-2.52%) | 4,198,279 |
| 23 Nov 2023 | CNY | 15.29 | 15.53 | 15.2 | 15.45 | 15.45 | +0.16 (+1.05%) | 3,320,000 |
| 22 Nov 2023 | CNY | 15.52 | 15.68 | 15.28 | 15.29 | 15.29 | -0.29 (-1.86%) | 3,913,250 |
| 21 Nov 2023 | CNY | 16.12 | 16.12 | 15.51 | 15.58 | 15.58 | -0.33 (-2.07%) | 4,810,228 |
| 20 Nov 2023 | CNY | 15.61 | 15.98 | 15.6 | 15.91 | 15.91 | +0.29 (+1.86%) | 6,030,052 |
| 17 Nov 2023 | CNY | 15.2 | 15.66 | 15.16 | 15.62 | 15.62 | +0.2 (+1.30%) | 7,183,577 |
| 16 Nov 2023 | CNY | 15.52 | 15.97 | 15.38 | 15.42 | 15.42 | -0.06 (-0.39%) | 7,885,057 |
| 15 Nov 2023 | CNY | 15.31 | 15.51 | 15.24 | 15.48 | 15.48 | +0.23 (+1.51%) | 5,203,983 |
| 14 Nov 2023 | CNY | 15.15 | 15.36 | 14.99 | 15.25 | 15.25 | +0.1 (+0.66%) | 4,630,648 |
| 13 Nov 2023 | CNY | 14.97 | 15.22 | 14.9 | 15.15 | 15.15 | +0.24 (+1.61%) | 3,781,300 |
| 10 Nov 2023 | CNY | 14.89 | 15.06 | 14.78 | 14.91 | 14.91 | -0.02 (-0.13%) | 3,375,899 |
