| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 16.98 | 17.35 | 16.92 | 17.12 | 17.12 | +0.09 (+0.53%) | 3,049,374 |
| 21 Dec 2023 | CNY | 16.6 | 17.16 | 16.35 | 17.03 | 17.03 | +0.37 (+2.22%) | 3,308,674 |
| 20 Dec 2023 | CNY | 16.6 | 17.04 | 16.59 | 16.66 | 16.66 | +0.09 (+0.54%) | 1,889,942 |
| 19 Dec 2023 | CNY | 16.48 | 16.72 | 16.41 | 16.57 | 16.57 | +0.09 (+0.55%) | 1,056,425 |
| 18 Dec 2023 | CNY | 16.8 | 16.81 | 16.46 | 16.48 | 16.48 | -0.29 (-1.73%) | 1,150,784 |
| 15 Dec 2023 | CNY | 16.82 | 16.88 | 16.63 | 16.77 | 16.77 | 0.0 (0.0%) | 1,291,205 |
| 14 Dec 2023 | CNY | 16.87 | 16.94 | 16.76 | 16.77 | 16.77 | -0.04 (-0.24%) | 1,073,863 |
| 13 Dec 2023 | CNY | 16.88 | 16.95 | 16.68 | 16.81 | 16.81 | -0.07 (-0.41%) | 957,054 |
| 12 Dec 2023 | CNY | 16.82 | 17 | 16.72 | 16.88 | 16.88 | +0.06 (+0.36%) | 1,416,978 |
| 11 Dec 2023 | CNY | 16.6 | 16.84 | 16.46 | 16.82 | 16.82 | +0.18 (+1.08%) | 1,368,273 |
| 8 Dec 2023 | CNY | 16.73 | 16.93 | 16.63 | 16.64 | 16.64 | -0.14 (-0.83%) | 1,572,023 |
| 7 Dec 2023 | CNY | 16.96 | 17.07 | 16.74 | 16.78 | 16.78 | -0.25 (-1.47%) | 1,591,220 |
| 6 Dec 2023 | CNY | 16.93 | 17.19 | 16.9 | 17.03 | 17.03 | +0.11 (+0.65%) | 1,629,137 |
| 5 Dec 2023 | CNY | 17.07 | 17.18 | 16.91 | 16.92 | 16.92 | -0.21 (-1.23%) | 1,500,954 |
| 4 Dec 2023 | CNY | 17.28 | 17.35 | 17.1 | 17.13 | 17.13 | -0.15 (-0.87%) | 1,412,536 |
| 1 Dec 2023 | CNY | 17.4 | 17.43 | 17.03 | 17.28 | 17.28 | +0.02 (+0.12%) | 1,873,631 |
| 30 Nov 2023 | CNY | 17.42 | 17.52 | 17.13 | 17.26 | 17.26 | -0.14 (-0.80%) | 1,966,832 |
| 29 Nov 2023 | CNY | 17.63 | 17.74 | 17.34 | 17.4 | 17.4 | -0.22 (-1.25%) | 1,468,797 |
| 28 Nov 2023 | CNY | 17.25 | 17.65 | 17.15 | 17.62 | 17.62 | +0.34 (+1.97%) | 2,109,798 |
| 27 Nov 2023 | CNY | 17.28 | 17.38 | 17.07 | 17.28 | 17.28 | +0.01 (+0.06%) | 1,647,117 |
| 24 Nov 2023 | CNY | 17.82 | 17.83 | 17.22 | 17.27 | 17.27 | -0.55 (-3.09%) | 2,699,861 |
| 23 Nov 2023 | CNY | 17.65 | 17.85 | 17.52 | 17.82 | 17.82 | +0.12 (+0.68%) | 1,772,842 |
| 22 Nov 2023 | CNY | 17.91 | 18.08 | 17.7 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,115,417 |
| 21 Nov 2023 | CNY | 18.19 | 18.24 | 17.89 | 18 | 18 | -0.23 (-1.26%) | 2,335,043 |
| 20 Nov 2023 | CNY | 18 | 18.24 | 17.81 | 18.23 | 18.23 | +0.3 (+1.67%) | 2,742,112 |
| 17 Nov 2023 | CNY | 17.73 | 17.93 | 17.69 | 17.93 | 17.93 | +0.18 (+1.01%) | 1,512,214 |
| 16 Nov 2023 | CNY | 18.12 | 18.12 | 17.7 | 17.75 | 17.75 | -0.39 (-2.15%) | 2,421,480 |
| 15 Nov 2023 | CNY | 18.13 | 18.24 | 17.9 | 18.14 | 18.14 | +0.08 (+0.44%) | 2,553,170 |
| 14 Nov 2023 | CNY | 18.02 | 18.17 | 17.84 | 18.06 | 18.06 | +0.04 (+0.22%) | 2,181,617 |
| 13 Nov 2023 | CNY | 17.68 | 18.35 | 17.68 | 18.02 | 18.02 | +0.35 (+1.98%) | 3,910,232 |
