| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 16.4 | 16.66 | 15.81 | 16.24 | 16.24 | -0.07 (-0.43%) | 2,889,622 |
| 20 Dec 2023 | CNY | 16.71 | 16.9 | 16.31 | 16.31 | 16.31 | -0.42 (-2.51%) | 3,170,175 |
| 19 Dec 2023 | CNY | 16.36 | 17.28 | 16.31 | 16.73 | 16.73 | +0.1 (+0.60%) | 5,322,940 |
| 18 Dec 2023 | CNY | 16.3 | 17.5 | 16.21 | 16.63 | 16.63 | +0.07 (+0.42%) | 6,978,912 |
| 15 Dec 2023 | CNY | 16.64 | 16.88 | 16.5 | 16.56 | 16.56 | -0.14 (-0.84%) | 5,074,683 |
| 14 Dec 2023 | CNY | 16.99 | 16.99 | 16.56 | 16.7 | 16.7 | -0.2 (-1.18%) | 5,410,215 |
| 13 Dec 2023 | CNY | 17.74 | 17.75 | 16.82 | 16.9 | 16.9 | -0.84 (-4.74%) | 8,836,395 |
| 12 Dec 2023 | CNY | 16.12 | 17.74 | 16 | 17.74 | 17.74 | +1.61 (+9.98%) | 4,575,894 |
| 11 Dec 2023 | CNY | 15.7 | 16.34 | 15.7 | 16.13 | 16.13 | +0.35 (+2.22%) | 2,144,520 |
| 8 Dec 2023 | CNY | 16.2 | 16.35 | 15.71 | 15.78 | 15.78 | -0.41 (-2.53%) | 1,227,966 |
| 7 Dec 2023 | CNY | 16.23 | 16.5 | 15.98 | 16.19 | 16.19 | -0.06 (-0.37%) | 1,242,798 |
| 6 Dec 2023 | CNY | 16 | 16.36 | 16 | 16.25 | 16.25 | +0.18 (+1.12%) | 986,800 |
| 5 Dec 2023 | CNY | 16.09 | 16.29 | 16.05 | 16.07 | 16.07 | -0.08 (-0.50%) | 1,144,262 |
| 4 Dec 2023 | CNY | 16.09 | 16.35 | 16.08 | 16.15 | 16.15 | +0.06 (+0.37%) | 911,278 |
| 1 Dec 2023 | CNY | 16.16 | 16.36 | 16 | 16.09 | 16.09 | -0.08 (-0.49%) | 1,075,540 |
| 30 Nov 2023 | CNY | 16.2 | 16.34 | 16.04 | 16.17 | 16.17 | +0.02 (+0.12%) | 890,560 |
| 29 Nov 2023 | CNY | 16.3 | 16.49 | 16.13 | 16.15 | 16.15 | -0.11 (-0.68%) | 817,769 |
| 28 Nov 2023 | CNY | 16.33 | 16.42 | 16.06 | 16.26 | 16.26 | +0.12 (+0.74%) | 1,354,380 |
| 27 Nov 2023 | CNY | 16.16 | 16.48 | 16.11 | 16.14 | 16.14 | -0.09 (-0.55%) | 1,410,422 |
| 24 Nov 2023 | CNY | 16.29 | 16.81 | 16.13 | 16.23 | 16.23 | -0.33 (-1.99%) | 1,938,951 |
| 23 Nov 2023 | CNY | 16.45 | 16.62 | 16.3 | 16.56 | 16.56 | +0.05 (+0.30%) | 2,695,736 |
| 22 Nov 2023 | CNY | 16.57 | 17.3 | 16.45 | 16.51 | 16.51 | -0.31 (-1.84%) | 4,879,388 |
| 21 Nov 2023 | CNY | 16.35 | 17.54 | 16.1 | 16.82 | 16.82 | +0.54 (+3.32%) | 6,748,715 |
| 20 Nov 2023 | CNY | 15.96 | 16.31 | 15.69 | 16.28 | 16.28 | +0.32 (+2.01%) | 1,756,980 |
| 17 Nov 2023 | CNY | 15.79 | 16.06 | 15.53 | 15.96 | 15.96 | +0.31 (+1.98%) | 1,355,821 |
| 16 Nov 2023 | CNY | 15.68 | 15.71 | 15.59 | 15.65 | 15.65 | -0.02 (-0.13%) | 451,843 |
| 15 Nov 2023 | CNY | 15.73 | 15.76 | 15.62 | 15.67 | 15.67 | -0.06 (-0.38%) | 485,580 |
| 14 Nov 2023 | CNY | 15.67 | 15.74 | 15.55 | 15.73 | 15.73 | +0.09 (+0.58%) | 537,360 |
| 13 Nov 2023 | CNY | 15.65 | 15.66 | 15.48 | 15.64 | 15.64 | +0.04 (+0.26%) | 606,831 |
| 10 Nov 2023 | CNY | 15.56 | 15.64 | 15.37 | 15.6 | 15.6 | +0.1 (+0.65%) | 532,220 |
