| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 16.54 | 16.74 | 15.98 | 15.99 | 15.99 | -0.55 (-3.33%) | 5,782,210 |
| 21 Dec 2023 | CNY | 16.41 | 16.61 | 16.19 | 16.54 | 16.54 | +0.04 (+0.24%) | 3,697,800 |
| 20 Dec 2023 | CNY | 16.78 | 16.88 | 16.5 | 16.5 | 16.5 | -0.28 (-1.67%) | 3,250,100 |
| 19 Dec 2023 | CNY | 16.45 | 16.85 | 16.45 | 16.78 | 16.78 | +0.24 (+1.45%) | 3,860,801 |
| 18 Dec 2023 | CNY | 16.68 | 17.23 | 16.51 | 16.54 | 16.54 | -0.24 (-1.43%) | 5,169,280 |
| 15 Dec 2023 | CNY | 16.99 | 17.04 | 16.61 | 16.78 | 16.78 | -0.21 (-1.24%) | 4,066,600 |
| 14 Dec 2023 | CNY | 17.28 | 17.38 | 16.89 | 16.99 | 16.99 | -0.28 (-1.62%) | 4,596,051 |
| 13 Dec 2023 | CNY | 17.67 | 17.82 | 17.27 | 17.27 | 17.27 | -0.4 (-2.26%) | 4,642,701 |
| 12 Dec 2023 | CNY | 17.21 | 17.77 | 17.2 | 17.67 | 17.67 | +0.39 (+2.26%) | 7,537,102 |
| 11 Dec 2023 | CNY | 17.2 | 17.34 | 16.88 | 17.28 | 17.28 | +0.08 (+0.47%) | 4,324,299 |
| 8 Dec 2023 | CNY | 17.31 | 17.47 | 17 | 17.2 | 17.2 | -0.09 (-0.52%) | 5,472,356 |
| 7 Dec 2023 | CNY | 17.01 | 17.38 | 16.88 | 17.29 | 17.29 | +0.27 (+1.59%) | 5,019,290 |
| 6 Dec 2023 | CNY | 17.28 | 17.41 | 16.98 | 17.02 | 17.02 | -0.25 (-1.45%) | 6,047,890 |
| 5 Dec 2023 | CNY | 18 | 18.12 | 17.27 | 17.27 | 17.27 | -0.86 (-4.74%) | 6,145,252 |
| 4 Dec 2023 | CNY | 17.7 | 18.45 | 17.7 | 18.13 | 18.13 | +0.21 (+1.17%) | 8,026,100 |
| 1 Dec 2023 | CNY | 17.48 | 18.2 | 17.41 | 17.92 | 17.92 | +0.57 (+3.29%) | 8,949,656 |
| 30 Nov 2023 | CNY | 17.52 | 17.61 | 17.15 | 17.35 | 17.35 | -0.17 (-0.97%) | 5,372,081 |
| 29 Nov 2023 | CNY | 17.82 | 17.94 | 17.5 | 17.52 | 17.52 | -0.31 (-1.74%) | 5,655,800 |
| 28 Nov 2023 | CNY | 18 | 18.13 | 17.47 | 17.83 | 17.83 | -0.26 (-1.44%) | 7,347,700 |
| 27 Nov 2023 | CNY | 18.04 | 18.54 | 17.9 | 18.09 | 18.09 | +0.06 (+0.33%) | 6,837,299 |
| 24 Nov 2023 | CNY | 18.19 | 18.54 | 17.9 | 18.03 | 18.03 | -0.66 (-3.53%) | 10,688,639 |
| 23 Nov 2023 | CNY | 17.99 | 19.4 | 17.7 | 18.69 | 18.69 | +0.56 (+3.09%) | 17,723,027 |
| 22 Nov 2023 | CNY | 18.27 | 18.6 | 18.13 | 18.13 | 18.13 | -0.32 (-1.73%) | 7,541,490 |
| 21 Nov 2023 | CNY | 18.94 | 18.98 | 18.3 | 18.45 | 18.45 | -0.49 (-2.59%) | 12,384,851 |
| 20 Nov 2023 | CNY | 19.13 | 19.26 | 18.75 | 18.94 | 18.94 | +0.39 (+2.10%) | 15,230,800 |
| 17 Nov 2023 | CNY | 18.64 | 18.74 | 18.26 | 18.55 | 18.55 | -0.09 (-0.48%) | 9,884,000 |
| 16 Nov 2023 | CNY | 18.94 | 19.21 | 18.6 | 18.64 | 18.64 | -0.35 (-1.84%) | 12,068,660 |
| 15 Nov 2023 | CNY | 19.49 | 19.67 | 18.85 | 18.99 | 18.99 | -0.45 (-2.31%) | 20,076,739 |
| 14 Nov 2023 | CNY | 19.19 | 19.68 | 18.9 | 19.44 | 19.44 | -0.08 (-0.41%) | 23,713,280 |
| 13 Nov 2023 | CNY | 19 | 19.69 | 18.42 | 19.52 | 19.52 | +0.37 (+1.93%) | 28,824,589 |
