| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 18.26 | 18.6 | 18.21 | 18.6 | 18.6 | +0.33 (+1.81%) | 7,374,784 |
| 28 Dec 2023 | CNY | 18.09 | 18.38 | 17.99 | 18.27 | 18.27 | +0.26 (+1.44%) | 5,934,530 |
| 27 Dec 2023 | CNY | 17.91 | 18.09 | 17.8 | 18.01 | 18.01 | +0.03 (+0.17%) | 2,983,170 |
| 26 Dec 2023 | CNY | 18.25 | 18.25 | 17.75 | 17.98 | 17.98 | -0.27 (-1.48%) | 5,081,000 |
| 25 Dec 2023 | CNY | 18.02 | 18.45 | 17.99 | 18.25 | 18.25 | +0.19 (+1.05%) | 5,356,464 |
| 22 Dec 2023 | CNY | 17.75 | 18.5 | 17.71 | 18.06 | 18.06 | +0.35 (+1.98%) | 8,527,272 |
| 21 Dec 2023 | CNY | 17.5 | 17.81 | 17.5 | 17.71 | 17.71 | +0.11 (+0.63%) | 4,618,306 |
| 20 Dec 2023 | CNY | 18 | 18.07 | 17.58 | 17.6 | 17.6 | -0.42 (-2.33%) | 4,980,173 |
| 19 Dec 2023 | CNY | 18.19 | 18.24 | 17.75 | 18.02 | 18.02 | -0.2 (-1.10%) | 6,254,454 |
| 18 Dec 2023 | CNY | 18.81 | 18.95 | 18.13 | 18.22 | 18.22 | -0.66 (-3.50%) | 5,966,152 |
| 15 Dec 2023 | CNY | 19.15 | 19.26 | 18.83 | 18.88 | 18.88 | -0.22 (-1.15%) | 3,938,692 |
| 14 Dec 2023 | CNY | 19.28 | 19.29 | 19.07 | 19.1 | 19.1 | -0.07 (-0.37%) | 3,135,148 |
| 13 Dec 2023 | CNY | 19.26 | 19.42 | 19.15 | 19.17 | 19.17 | -0.1 (-0.52%) | 4,581,021 |
| 12 Dec 2023 | CNY | 19.2 | 19.4 | 19.18 | 19.27 | 19.27 | 0.0 (0.0%) | 3,780,171 |
| 11 Dec 2023 | CNY | 19 | 19.28 | 18.7 | 19.27 | 19.27 | +0.27 (+1.42%) | 6,135,472 |
| 8 Dec 2023 | CNY | 19.1 | 19.2 | 18.95 | 19 | 19 | -0.12 (-0.63%) | 4,508,801 |
| 7 Dec 2023 | CNY | 19.06 | 19.18 | 18.9 | 19.12 | 19.12 | +0.05 (+0.26%) | 3,453,564 |
| 6 Dec 2023 | CNY | 18.9 | 19.15 | 18.83 | 19.07 | 19.07 | +0.16 (+0.85%) | 3,848,095 |
| 5 Dec 2023 | CNY | 19.31 | 19.34 | 18.87 | 18.91 | 18.91 | -0.47 (-2.43%) | 5,588,200 |
| 4 Dec 2023 | CNY | 19.32 | 19.49 | 19.25 | 19.38 | 19.38 | +0.1 (+0.52%) | 3,767,079 |
| 1 Dec 2023 | CNY | 19.02 | 19.34 | 18.98 | 19.28 | 19.28 | +0.2 (+1.05%) | 5,916,604 |
| 30 Nov 2023 | CNY | 19.61 | 19.64 | 18.99 | 19.08 | 19.08 | -0.57 (-2.90%) | 9,930,300 |
| 29 Nov 2023 | CNY | 19.5 | 19.83 | 19.39 | 19.65 | 19.65 | +0.13 (+0.67%) | 6,402,840 |
| 28 Nov 2023 | CNY | 19.51 | 19.61 | 19.29 | 19.52 | 19.52 | 0.0 (0.0%) | 4,262,735 |
| 27 Nov 2023 | CNY | 19.51 | 19.66 | 19.43 | 19.52 | 19.52 | +0.01 (+0.05%) | 4,357,635 |
| 24 Nov 2023 | CNY | 19.88 | 19.88 | 19.45 | 19.51 | 19.51 | -0.36 (-1.81%) | 6,795,529 |
| 23 Nov 2023 | CNY | 19.73 | 19.92 | 19.69 | 19.87 | 19.87 | +0.09 (+0.46%) | 4,013,823 |
| 22 Nov 2023 | CNY | 20.2 | 20.23 | 19.75 | 19.78 | 19.78 | -0.43 (-2.13%) | 7,364,968 |
| 21 Nov 2023 | CNY | 20.48 | 20.53 | 20.17 | 20.21 | 20.21 | -0.37 (-1.80%) | 7,604,453 |
| 20 Nov 2023 | CNY | 20.09 | 20.6 | 20 | 20.58 | 20.58 | +0.56 (+2.80%) | 11,448,750 |
