| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 16.59 | 17 | 16.32 | 16.88 | 16.88 | +0.34 (+2.06%) | 2,915,500 |
| 27 Dec 2023 | CNY | 16.28 | 16.67 | 16.28 | 16.54 | 16.54 | +0.28 (+1.72%) | 2,435,900 |
| 26 Dec 2023 | CNY | 16.96 | 16.97 | 16.2 | 16.26 | 16.26 | -0.59 (-3.50%) | 3,071,500 |
| 25 Dec 2023 | CNY | 16.91 | 17.17 | 16.59 | 16.85 | 16.85 | -0.06 (-0.35%) | 2,081,709 |
| 22 Dec 2023 | CNY | 17.41 | 17.46 | 16.89 | 16.91 | 16.91 | -0.49 (-2.82%) | 2,604,900 |
| 21 Dec 2023 | CNY | 17.2 | 17.46 | 16.94 | 17.4 | 17.4 | +0.1 (+0.58%) | 2,413,400 |
| 20 Dec 2023 | CNY | 17.75 | 17.82 | 17.3 | 17.3 | 17.3 | -0.45 (-2.54%) | 2,243,301 |
| 19 Dec 2023 | CNY | 17.69 | 17.75 | 17.42 | 17.75 | 17.75 | +0.11 (+0.62%) | 2,095,400 |
| 18 Dec 2023 | CNY | 17.95 | 18.03 | 17.6 | 17.64 | 17.64 | -0.24 (-1.34%) | 2,050,700 |
| 15 Dec 2023 | CNY | 18 | 18.17 | 17.84 | 17.88 | 17.88 | -0.19 (-1.05%) | 2,130,203 |
| 14 Dec 2023 | CNY | 18.3 | 18.42 | 18.06 | 18.07 | 18.07 | -0.2 (-1.09%) | 2,356,350 |
| 13 Dec 2023 | CNY | 18.36 | 18.5 | 18.1 | 18.27 | 18.27 | -0.06 (-0.33%) | 2,905,900 |
| 12 Dec 2023 | CNY | 18.3 | 18.42 | 18.19 | 18.33 | 18.33 | 0.0 (0.0%) | 2,136,200 |
| 11 Dec 2023 | CNY | 17.98 | 18.36 | 17.94 | 18.33 | 18.33 | +0.19 (+1.05%) | 3,235,700 |
| 8 Dec 2023 | CNY | 18.07 | 18.4 | 18.03 | 18.14 | 18.14 | +0.07 (+0.39%) | 2,722,100 |
| 7 Dec 2023 | CNY | 18 | 18.25 | 17.8 | 18.07 | 18.07 | +0.03 (+0.17%) | 3,062,700 |
| 6 Dec 2023 | CNY | 17.89 | 18.19 | 17.85 | 18.04 | 18.04 | +0.08 (+0.45%) | 2,985,300 |
| 5 Dec 2023 | CNY | 18.68 | 18.68 | 17.9 | 17.96 | 17.96 | -0.71 (-3.80%) | 4,562,800 |
| 4 Dec 2023 | CNY | 18.71 | 18.88 | 18.58 | 18.67 | 18.67 | -0.01 (-0.05%) | 3,768,700 |
| 1 Dec 2023 | CNY | 18.26 | 18.8 | 18.26 | 18.68 | 18.68 | +0.37 (+2.02%) | 4,375,000 |
| 30 Nov 2023 | CNY | 18.36 | 18.7 | 18.13 | 18.31 | 18.31 | -0.04 (-0.22%) | 4,259,900 |
| 29 Nov 2023 | CNY | 18.79 | 18.82 | 18.31 | 18.35 | 18.35 | -0.54 (-2.86%) | 5,969,600 |
| 28 Nov 2023 | CNY | 19.26 | 19.31 | 18.65 | 18.89 | 18.89 | -0.32 (-1.67%) | 8,432,227 |
| 27 Nov 2023 | CNY | 18.75 | 19.65 | 18.72 | 19.21 | 19.21 | +0.24 (+1.27%) | 12,988,150 |
| 24 Nov 2023 | CNY | 18.73 | 19.72 | 18.36 | 18.97 | 18.97 | +0.24 (+1.28%) | 10,991,600 |
| 23 Nov 2023 | CNY | 18.59 | 18.82 | 18.34 | 18.73 | 18.73 | +0.07 (+0.38%) | 3,832,800 |
| 22 Nov 2023 | CNY | 18.73 | 19 | 18.66 | 18.66 | 18.66 | -0.18 (-0.96%) | 3,320,800 |
| 21 Nov 2023 | CNY | 19.25 | 19.29 | 18.78 | 18.84 | 18.84 | -0.45 (-2.33%) | 5,327,056 |
| 20 Nov 2023 | CNY | 18.9 | 19.34 | 18.9 | 19.29 | 19.29 | +0.35 (+1.85%) | 4,491,950 |
| 17 Nov 2023 | CNY | 18.81 | 19.05 | 18.67 | 18.94 | 18.94 | +0.11 (+0.58%) | 3,552,004 |
