| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 15.55 | 15.86 | 15.1 | 15.28 | 15.28 | -0.33 (-2.11%) | 1,843,309 |
| 25 Dec 2023 | CNY | 15.13 | 15.7 | 14.86 | 15.61 | 15.61 | +0.49 (+3.24%) | 2,648,209 |
| 22 Dec 2023 | CNY | 15.34 | 15.46 | 14.99 | 15.12 | 15.12 | -0.33 (-2.14%) | 2,750,916 |
| 21 Dec 2023 | CNY | 15.52 | 15.74 | 15.24 | 15.45 | 15.45 | -0.02 (-0.13%) | 3,082,883 |
| 20 Dec 2023 | CNY | 16.09 | 16.22 | 15.36 | 15.47 | 15.47 | -0.6 (-3.73%) | 3,523,815 |
| 19 Dec 2023 | CNY | 15.97 | 16.24 | 15.91 | 16.07 | 16.07 | +0.08 (+0.50%) | 2,264,822 |
| 18 Dec 2023 | CNY | 16.2 | 16.46 | 15.88 | 15.99 | 15.99 | -0.21 (-1.30%) | 4,235,019 |
| 15 Dec 2023 | CNY | 17.73 | 17.83 | 16.08 | 16.2 | 16.2 | -1.66 (-9.29%) | 7,905,007 |
| 14 Dec 2023 | CNY | 17.33 | 18.05 | 16.91 | 17.86 | 17.86 | +0.62 (+3.60%) | 5,307,246 |
| 13 Dec 2023 | CNY | 16.74 | 17.33 | 16.56 | 17.24 | 17.24 | +0.43 (+2.56%) | 3,488,288 |
| 12 Dec 2023 | CNY | 16.75 | 17.07 | 16.37 | 16.81 | 16.81 | +0.03 (+0.18%) | 4,779,195 |
| 11 Dec 2023 | CNY | 16.47 | 16.95 | 16.12 | 16.78 | 16.78 | +0.63 (+3.90%) | 7,391,923 |
| 8 Dec 2023 | CNY | 17.16 | 17.43 | 15.22 | 16.15 | 16.15 | -0.88 (-5.17%) | 17,461,647 |
| 7 Dec 2023 | CNY | 18.67 | 18.88 | 16.57 | 17.03 | 17.03 | -1.62 (-8.69%) | 9,481,953 |
| 6 Dec 2023 | CNY | 18.99 | 19.15 | 18.32 | 18.65 | 18.65 | -0.25 (-1.32%) | 4,845,252 |
| 5 Dec 2023 | CNY | 19.4 | 19.72 | 18.88 | 18.9 | 18.9 | -0.5 (-2.58%) | 3,129,708 |
| 4 Dec 2023 | CNY | 19.83 | 19.83 | 19.16 | 19.4 | 19.4 | -0.22 (-1.12%) | 2,961,297 |
| 1 Dec 2023 | CNY | 19.71 | 19.98 | 19.51 | 19.62 | 19.62 | -0.1 (-0.51%) | 1,839,542 |
| 30 Nov 2023 | CNY | 19.65 | 20.4 | 19.65 | 19.72 | 19.72 | -0.06 (-0.30%) | 3,105,847 |
| 29 Nov 2023 | CNY | 19.84 | 20.08 | 19.75 | 19.78 | 19.78 | -0.21 (-1.05%) | 1,760,779 |
| 28 Nov 2023 | CNY | 19.99 | 20.55 | 19.55 | 19.99 | 19.99 | -0.05 (-0.25%) | 3,361,174 |
| 27 Nov 2023 | CNY | 19.49 | 20.37 | 19.45 | 20.04 | 20.04 | +0.51 (+2.61%) | 4,799,247 |
| 24 Nov 2023 | CNY | 19.23 | 19.53 | 19.12 | 19.53 | 19.53 | +0.26 (+1.35%) | 2,784,156 |
| 23 Nov 2023 | CNY | 19.34 | 19.62 | 18.96 | 19.27 | 19.27 | -0.07 (-0.36%) | 3,494,060 |
| 22 Nov 2023 | CNY | 19.65 | 20.14 | 19.27 | 19.34 | 19.34 | -0.36 (-1.83%) | 2,645,481 |
| 21 Nov 2023 | CNY | 19.64 | 20.16 | 19.5 | 19.7 | 19.7 | -0.01 (-0.05%) | 5,544,207 |
| 20 Nov 2023 | CNY | 22.6 | 22.88 | 19.2 | 19.71 | 19.71 | -2.86 (-12.67%) | 12,827,893 |
| 17 Nov 2023 | CNY | 21.66 | 22.59 | 21.52 | 22.57 | 22.57 | +0.86 (+3.96%) | 3,988,373 |
| 16 Nov 2023 | CNY | 22.1 | 22.28 | 21.35 | 21.71 | 21.71 | -0.33 (-1.50%) | 3,294,656 |
| 15 Nov 2023 | CNY | 21.36 | 22.05 | 21.2 | 22.04 | 22.04 | +0.92 (+4.36%) | 4,227,737 |
