| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 14.76 | 14.8 | 14.36 | 14.57 | 14.57 | -0.14 (-0.95%) | 2,139,145 |
| 25 Dec 2023 | CNY | 14.83 | 14.93 | 14.67 | 14.71 | 14.71 | -0.13 (-0.88%) | 1,436,438 |
| 22 Dec 2023 | CNY | 15 | 15.16 | 14.75 | 14.84 | 14.84 | -0.31 (-2.05%) | 1,623,026 |
| 21 Dec 2023 | CNY | 15.09 | 15.25 | 14.73 | 15.15 | 15.15 | +0.13 (+0.87%) | 1,767,541 |
| 20 Dec 2023 | CNY | 15.35 | 15.38 | 14.99 | 15.02 | 15.02 | -0.27 (-1.77%) | 1,815,869 |
| 19 Dec 2023 | CNY | 15.13 | 15.32 | 15.05 | 15.29 | 15.29 | +0.19 (+1.26%) | 1,913,486 |
| 18 Dec 2023 | CNY | 15.32 | 15.34 | 15.06 | 15.1 | 15.1 | -0.23 (-1.50%) | 2,401,474 |
| 15 Dec 2023 | CNY | 15.78 | 15.84 | 15.27 | 15.33 | 15.33 | -0.31 (-1.98%) | 2,822,920 |
| 14 Dec 2023 | CNY | 15.89 | 16.24 | 15.62 | 15.64 | 15.64 | -0.11 (-0.70%) | 4,067,541 |
| 13 Dec 2023 | CNY | 15.81 | 16.05 | 15.7 | 15.75 | 15.75 | -0.06 (-0.38%) | 2,667,123 |
| 12 Dec 2023 | CNY | 15.9 | 16.15 | 15.75 | 15.81 | 15.81 | -0.11 (-0.69%) | 2,803,282 |
| 11 Dec 2023 | CNY | 15.7 | 16.02 | 15.44 | 15.92 | 15.92 | +0.11 (+0.70%) | 3,630,214 |
| 8 Dec 2023 | CNY | 15.5 | 16.04 | 15.4 | 15.81 | 15.81 | +0.18 (+1.15%) | 3,870,366 |
| 7 Dec 2023 | CNY | 15.61 | 15.88 | 15.55 | 15.63 | 15.63 | -0.03 (-0.19%) | 2,471,865 |
| 6 Dec 2023 | CNY | 15.69 | 16.04 | 15.4 | 15.66 | 15.66 | -0.06 (-0.38%) | 3,668,770 |
| 5 Dec 2023 | CNY | 15.76 | 15.99 | 15.56 | 15.72 | 15.72 | -0.04 (-0.25%) | 3,296,554 |
| 4 Dec 2023 | CNY | 16.69 | 16.69 | 15.6 | 15.76 | 15.76 | -0.94 (-5.63%) | 6,862,415 |
| 1 Dec 2023 | CNY | 16.43 | 16.79 | 16.35 | 16.7 | 16.7 | +0.23 (+1.40%) | 3,637,100 |
| 30 Nov 2023 | CNY | 16.46 | 16.69 | 16.28 | 16.47 | 16.47 | +0.08 (+0.49%) | 2,905,131 |
| 29 Nov 2023 | CNY | 16.66 | 16.85 | 16.39 | 16.39 | 16.39 | -0.27 (-1.62%) | 2,749,636 |
| 28 Nov 2023 | CNY | 16.18 | 16.93 | 15.83 | 16.66 | 16.66 | +0.54 (+3.35%) | 5,485,648 |
| 27 Nov 2023 | CNY | 16.26 | 16.35 | 16.02 | 16.12 | 16.12 | -0.19 (-1.16%) | 2,788,727 |
| 24 Nov 2023 | CNY | 16.48 | 16.63 | 16.2 | 16.31 | 16.31 | -0.22 (-1.33%) | 2,758,179 |
| 23 Nov 2023 | CNY | 16.47 | 16.74 | 16.35 | 16.53 | 16.53 | +0.13 (+0.79%) | 3,145,334 |
| 22 Nov 2023 | CNY | 16.87 | 16.87 | 16.4 | 16.4 | 16.4 | -0.33 (-1.97%) | 4,116,106 |
| 21 Nov 2023 | CNY | 16.82 | 17.09 | 16.49 | 16.73 | 16.73 | +0.08 (+0.48%) | 6,463,064 |
| 20 Nov 2023 | CNY | 16.52 | 16.89 | 16.4 | 16.65 | 16.65 | +0.26 (+1.59%) | 5,255,858 |
| 17 Nov 2023 | CNY | 16.16 | 16.44 | 16.1 | 16.39 | 16.39 | +0.17 (+1.05%) | 2,714,307 |
| 16 Nov 2023 | CNY | 16.59 | 16.73 | 16.21 | 16.22 | 16.22 | -0.45 (-2.70%) | 3,299,447 |
| 15 Nov 2023 | CNY | 16.86 | 17.15 | 16.48 | 16.67 | 16.67 | +0.1 (+0.60%) | 4,931,148 |
