| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 20.07 | 20.73 | 20.02 | 20.32 | 20.32 | +0.24 (+1.20%) | 4,618,950 |
| 28 Dec 2023 | CNY | 19.95 | 20.24 | 19.73 | 20.08 | 20.08 | +0.14 (+0.70%) | 4,414,898 |
| 27 Dec 2023 | CNY | 19.89 | 20.2 | 19.8 | 19.94 | 19.94 | +0.16 (+0.81%) | 3,161,900 |
| 26 Dec 2023 | CNY | 20.06 | 20.15 | 19.5 | 19.78 | 19.78 | -0.32 (-1.59%) | 6,464,800 |
| 25 Dec 2023 | CNY | 20 | 20.35 | 19.91 | 20.1 | 20.1 | -0.02 (-0.10%) | 3,710,007 |
| 22 Dec 2023 | CNY | 20.24 | 20.35 | 19.95 | 20.12 | 20.12 | -0.12 (-0.59%) | 4,200,400 |
| 21 Dec 2023 | CNY | 20.1 | 20.5 | 19.7 | 20.24 | 20.24 | +0.1 (+0.50%) | 4,991,637 |
| 20 Dec 2023 | CNY | 20.73 | 20.73 | 20 | 20.14 | 20.14 | -0.46 (-2.23%) | 6,552,600 |
| 19 Dec 2023 | CNY | 20.69 | 20.84 | 20.49 | 20.6 | 20.6 | -0.13 (-0.63%) | 4,289,700 |
| 18 Dec 2023 | CNY | 21.29 | 21.29 | 20.6 | 20.73 | 20.73 | -0.6 (-2.81%) | 6,452,900 |
| 15 Dec 2023 | CNY | 21.68 | 21.68 | 21.1 | 21.33 | 21.33 | -0.36 (-1.66%) | 9,833,176 |
| 14 Dec 2023 | CNY | 21.7 | 21.9 | 21.4 | 21.69 | 21.69 | +0.01 (+0.05%) | 6,465,318 |
| 13 Dec 2023 | CNY | 21.95 | 21.95 | 21.5 | 21.68 | 21.68 | -0.3 (-1.36%) | 6,793,458 |
| 12 Dec 2023 | CNY | 22.2 | 22.2 | 21.8 | 21.98 | 21.98 | -0.11 (-0.50%) | 5,692,300 |
| 11 Dec 2023 | CNY | 21.6 | 22.12 | 21.3 | 22.09 | 22.09 | +0.55 (+2.55%) | 5,309,249 |
| 8 Dec 2023 | CNY | 21.61 | 21.89 | 21.51 | 21.54 | 21.54 | -0.14 (-0.65%) | 5,018,905 |
| 7 Dec 2023 | CNY | 21.72 | 21.83 | 21.39 | 21.68 | 21.68 | -0.09 (-0.41%) | 4,538,546 |
| 6 Dec 2023 | CNY | 21.55 | 22.04 | 21.5 | 21.77 | 21.77 | -0.08 (-0.37%) | 6,047,479 |
| 5 Dec 2023 | CNY | 22.5 | 22.73 | 21.72 | 21.85 | 21.85 | -0.54 (-2.41%) | 6,425,894 |
| 4 Dec 2023 | CNY | 22.7 | 22.87 | 22.12 | 22.39 | 22.39 | -0.13 (-0.58%) | 5,818,895 |
| 1 Dec 2023 | CNY | 21.87 | 22.65 | 21.71 | 22.52 | 22.52 | +0.64 (+2.93%) | 5,998,017 |
| 30 Nov 2023 | CNY | 22.05 | 22.28 | 21.4 | 21.88 | 21.88 | -0.24 (-1.08%) | 5,560,576 |
| 29 Nov 2023 | CNY | 22.1 | 22.45 | 21.95 | 22.12 | 22.12 | +0.01 (+0.05%) | 2,887,586 |
| 28 Nov 2023 | CNY | 22.27 | 22.36 | 21.92 | 22.11 | 22.11 | -0.19 (-0.85%) | 5,144,761 |
| 27 Nov 2023 | CNY | 22.26 | 22.46 | 21.9 | 22.3 | 22.3 | +0.03 (+0.13%) | 5,026,259 |
| 24 Nov 2023 | CNY | 23.05 | 23.1 | 22.03 | 22.27 | 22.27 | -0.56 (-2.45%) | 7,559,072 |
| 23 Nov 2023 | CNY | 22.1 | 22.9 | 21.87 | 22.83 | 22.83 | +0.27 (+1.20%) | 8,399,725 |
| 22 Nov 2023 | CNY | 22.93 | 23.93 | 22.5 | 22.56 | 22.56 | -0.62 (-2.67%) | 11,046,958 |
| 21 Nov 2023 | CNY | 23.8 | 23.95 | 23.02 | 23.18 | 23.18 | -0.69 (-2.89%) | 9,612,175 |
| 20 Nov 2023 | CNY | 23.29 | 24.38 | 23.19 | 23.87 | 23.87 | +0.52 (+2.23%) | 14,500,729 |
