| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 16.3 | 17.44 | 16.19 | 17.27 | 17.27 | +0.95 (+5.82%) | 28,880,216 |
| 27 Dec 2023 | CNY | 16.46 | 16.58 | 16.14 | 16.32 | 16.32 | -0.14 (-0.85%) | 19,392,794 |
| 26 Dec 2023 | CNY | 16.49 | 16.51 | 16.22 | 16.46 | 16.46 | -0.06 (-0.36%) | 12,597,400 |
| 25 Dec 2023 | CNY | 16.75 | 16.93 | 16.4 | 16.52 | 16.52 | -0.27 (-1.61%) | 14,797,220 |
| 22 Dec 2023 | CNY | 16.96 | 17.19 | 16.61 | 16.79 | 16.79 | -0.19 (-1.12%) | 14,864,027 |
| 21 Dec 2023 | CNY | 16.45 | 17.04 | 16.37 | 16.98 | 16.98 | +0.42 (+2.54%) | 18,415,351 |
| 20 Dec 2023 | CNY | 17.06 | 17.23 | 16.54 | 16.56 | 16.56 | -0.48 (-2.82%) | 15,048,854 |
| 19 Dec 2023 | CNY | 17.09 | 17.15 | 16.86 | 17.04 | 17.04 | -0.05 (-0.29%) | 14,569,447 |
| 18 Dec 2023 | CNY | 17.57 | 17.65 | 17.02 | 17.09 | 17.09 | -0.56 (-3.17%) | 18,061,017 |
| 15 Dec 2023 | CNY | 17.99 | 18.09 | 17.6 | 17.65 | 17.65 | -0.35 (-1.94%) | 17,170,506 |
| 14 Dec 2023 | CNY | 18.23 | 18.56 | 17.93 | 18 | 18 | -0.1 (-0.55%) | 13,695,672 |
| 13 Dec 2023 | CNY | 18.71 | 18.75 | 18.1 | 18.1 | 18.1 | -0.6 (-3.21%) | 18,583,865 |
| 12 Dec 2023 | CNY | 19.04 | 19.06 | 18.61 | 18.7 | 18.7 | -0.34 (-1.79%) | 13,988,149 |
| 11 Dec 2023 | CNY | 18.75 | 19.05 | 18.41 | 19.04 | 19.04 | +0.19 (+1.01%) | 20,684,700 |
| 8 Dec 2023 | CNY | 19.01 | 19.1 | 18.73 | 18.85 | 18.85 | -0.14 (-0.74%) | 13,667,570 |
| 7 Dec 2023 | CNY | 18.76 | 19.14 | 18.61 | 18.99 | 18.99 | +0.14 (+0.74%) | 13,650,601 |
| 6 Dec 2023 | CNY | 19.2 | 19.2 | 18.72 | 18.85 | 18.85 | -0.03 (-0.16%) | 14,466,568 |
| 5 Dec 2023 | CNY | 19.45 | 19.57 | 18.88 | 18.88 | 18.88 | -0.67 (-3.43%) | 15,021,893 |
| 4 Dec 2023 | CNY | 19.76 | 20.04 | 19.46 | 19.55 | 19.55 | -0.21 (-1.06%) | 12,689,720 |
| 1 Dec 2023 | CNY | 19.58 | 19.94 | 19.37 | 19.76 | 19.76 | +0.17 (+0.87%) | 16,126,624 |
| 30 Nov 2023 | CNY | 19.8 | 19.89 | 19.49 | 19.59 | 19.59 | -0.2 (-1.01%) | 11,553,135 |
| 29 Nov 2023 | CNY | 20.15 | 20.25 | 19.77 | 19.79 | 19.79 | -0.39 (-1.93%) | 10,485,372 |
| 28 Nov 2023 | CNY | 20.01 | 20.37 | 19.89 | 20.18 | 20.18 | +0.13 (+0.65%) | 10,076,399 |
| 27 Nov 2023 | CNY | 20.09 | 20.16 | 19.8 | 20.05 | 20.05 | -0.06 (-0.30%) | 15,462,140 |
| 24 Nov 2023 | CNY | 20.64 | 20.64 | 19.99 | 20.11 | 20.11 | -0.53 (-2.57%) | 15,663,763 |
| 23 Nov 2023 | CNY | 20.7 | 20.78 | 20.36 | 20.64 | 20.64 | -0.08 (-0.39%) | 12,517,911 |
| 22 Nov 2023 | CNY | 20.88 | 21.01 | 20.6 | 20.72 | 20.72 | -0.35 (-1.66%) | 19,554,904 |
| 21 Nov 2023 | CNY | 20.82 | 21.75 | 20.75 | 21.07 | 21.07 | +0.26 (+1.25%) | 31,328,151 |
| 20 Nov 2023 | CNY | 20.6 | 21.03 | 20.42 | 20.81 | 20.81 | +0.23 (+1.12%) | 18,435,201 |
| 17 Nov 2023 | CNY | 20.54 | 20.94 | 20.37 | 20.58 | 20.58 | -0.05 (-0.24%) | 14,606,384 |
