| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 16.07 | 16.25 | 15.61 | 15.98 | 15.98 | +0.01 (+0.06%) | 5,932,749 |
| 21 Dec 2023 | CNY | 15.7 | 16.19 | 15.56 | 15.97 | 15.97 | +0.27 (+1.72%) | 5,982,925 |
| 20 Dec 2023 | CNY | 16.06 | 16.09 | 15.66 | 15.7 | 15.7 | -0.31 (-1.94%) | 4,697,834 |
| 19 Dec 2023 | CNY | 15.9 | 16.16 | 15.89 | 16.01 | 16.01 | +0.09 (+0.57%) | 3,556,721 |
| 18 Dec 2023 | CNY | 16.16 | 16.21 | 15.85 | 15.92 | 15.92 | -0.21 (-1.30%) | 5,195,432 |
| 15 Dec 2023 | CNY | 16.46 | 16.54 | 16.09 | 16.13 | 16.13 | -0.22 (-1.35%) | 5,034,807 |
| 14 Dec 2023 | CNY | 16.53 | 16.59 | 16.27 | 16.35 | 16.35 | -0.08 (-0.49%) | 4,516,879 |
| 13 Dec 2023 | CNY | 16.57 | 16.7 | 16.39 | 16.43 | 16.43 | -0.13 (-0.79%) | 4,181,872 |
| 12 Dec 2023 | CNY | 16.99 | 17.07 | 16.53 | 16.56 | 16.56 | -0.43 (-2.53%) | 4,672,277 |
| 11 Dec 2023 | CNY | 16.53 | 17.04 | 16.35 | 16.99 | 16.99 | +0.2 (+1.19%) | 5,007,024 |
| 8 Dec 2023 | CNY | 16.63 | 16.8 | 16.59 | 16.79 | 16.79 | +0.16 (+0.96%) | 4,719,281 |
| 7 Dec 2023 | CNY | 16.53 | 16.74 | 16.33 | 16.63 | 16.63 | +0.14 (+0.85%) | 4,414,212 |
| 6 Dec 2023 | CNY | 16.57 | 16.75 | 16.41 | 16.49 | 16.49 | -0.01 (-0.06%) | 4,683,519 |
| 5 Dec 2023 | CNY | 17 | 17 | 16.48 | 16.5 | 16.5 | -0.45 (-2.65%) | 5,679,638 |
| 4 Dec 2023 | CNY | 17.06 | 17.1 | 16.86 | 16.95 | 16.95 | -0.08 (-0.47%) | 3,560,432 |
| 1 Dec 2023 | CNY | 17 | 17.2 | 16.93 | 17.03 | 17.03 | -0.14 (-0.82%) | 3,688,598 |
| 30 Nov 2023 | CNY | 17.24 | 17.38 | 16.96 | 17.17 | 17.17 | -0.18 (-1.04%) | 3,723,300 |
| 29 Nov 2023 | CNY | 17.2 | 17.65 | 17.06 | 17.35 | 17.35 | +0.17 (+0.99%) | 5,894,776 |
| 28 Nov 2023 | CNY | 17.17 | 17.48 | 17 | 17.18 | 17.18 | +0.06 (+0.35%) | 5,655,230 |
| 27 Nov 2023 | CNY | 17.3 | 17.37 | 16.59 | 17.12 | 17.12 | -0.28 (-1.61%) | 10,415,473 |
| 24 Nov 2023 | CNY | 18.03 | 18.17 | 17.34 | 17.4 | 17.4 | -0.7 (-3.87%) | 10,668,178 |
| 23 Nov 2023 | CNY | 17.9 | 18.35 | 17.84 | 18.1 | 18.1 | +0.23 (+1.29%) | 8,677,923 |
| 22 Nov 2023 | CNY | 18.88 | 19.02 | 17.87 | 17.87 | 17.87 | -1.12 (-5.90%) | 11,221,876 |
| 21 Nov 2023 | CNY | 19.23 | 19.45 | 18.77 | 18.99 | 18.99 | -0.02 (-0.11%) | 13,917,968 |
| 20 Nov 2023 | CNY | 18.48 | 19.29 | 17.81 | 19.01 | 19.01 | +0.53 (+2.87%) | 17,287,295 |
| 17 Nov 2023 | CNY | 18.38 | 18.64 | 18.28 | 18.48 | 18.48 | +0.1 (+0.54%) | 5,765,632 |
| 16 Nov 2023 | CNY | 18.5 | 18.65 | 18.36 | 18.38 | 18.38 | -0.13 (-0.70%) | 5,393,057 |
| 15 Nov 2023 | CNY | 18.78 | 18.9 | 18.44 | 18.51 | 18.51 | -0.22 (-1.17%) | 6,500,390 |
| 14 Nov 2023 | CNY | 18.64 | 18.97 | 18.49 | 18.73 | 18.73 | +0.13 (+0.70%) | 5,198,262 |
| 13 Nov 2023 | CNY | 18.38 | 18.65 | 18.25 | 18.6 | 18.6 | +0.29 (+1.58%) | 5,244,162 |
