| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 17.19 | 17.48 | 16.45 | 16.62 | 16.62 | -0.73 (-4.21%) | 6,690,475 |
| 21 Dec 2023 | CNY | 17.19 | 17.42 | 16.88 | 17.35 | 17.35 | +0.05 (+0.29%) | 4,422,051 |
| 20 Dec 2023 | CNY | 17.43 | 17.61 | 17.19 | 17.3 | 17.3 | -0.1 (-0.57%) | 4,093,300 |
| 19 Dec 2023 | CNY | 17.23 | 17.48 | 17.14 | 17.4 | 17.4 | +0.16 (+0.93%) | 2,563,300 |
| 18 Dec 2023 | CNY | 17.4 | 17.47 | 17.19 | 17.24 | 17.24 | -0.28 (-1.60%) | 3,438,800 |
| 15 Dec 2023 | CNY | 17.59 | 17.7 | 17.22 | 17.52 | 17.52 | -0.05 (-0.28%) | 4,575,745 |
| 14 Dec 2023 | CNY | 18.29 | 18.29 | 17.49 | 17.57 | 17.57 | -0.56 (-3.09%) | 7,762,781 |
| 13 Dec 2023 | CNY | 18.32 | 18.64 | 17.91 | 18.13 | 18.13 | -0.19 (-1.04%) | 7,193,099 |
| 12 Dec 2023 | CNY | 18.32 | 18.58 | 18.2 | 18.32 | 18.32 | -0.07 (-0.38%) | 5,147,330 |
| 11 Dec 2023 | CNY | 18.02 | 18.44 | 17.71 | 18.39 | 18.39 | +0.36 (+2.00%) | 5,870,202 |
| 8 Dec 2023 | CNY | 18 | 18.31 | 17.95 | 18.03 | 18.03 | +0.04 (+0.22%) | 6,308,827 |
| 7 Dec 2023 | CNY | 17.86 | 18.2 | 17.78 | 17.99 | 17.99 | +0.13 (+0.73%) | 5,152,184 |
| 6 Dec 2023 | CNY | 18 | 18.15 | 17.72 | 17.86 | 17.86 | -0.13 (-0.72%) | 6,128,149 |
| 5 Dec 2023 | CNY | 18.62 | 18.62 | 17.96 | 17.99 | 17.99 | -0.77 (-4.10%) | 8,799,119 |
| 4 Dec 2023 | CNY | 18.66 | 18.87 | 18.39 | 18.76 | 18.76 | +0.2 (+1.08%) | 6,719,124 |
| 1 Dec 2023 | CNY | 18.36 | 18.64 | 18.23 | 18.56 | 18.56 | +0.2 (+1.09%) | 8,287,167 |
| 30 Nov 2023 | CNY | 18.98 | 19 | 18.08 | 18.36 | 18.36 | -0.7 (-3.67%) | 12,727,751 |
| 29 Nov 2023 | CNY | 20.15 | 20.2 | 19.05 | 19.06 | 19.06 | -1.32 (-6.48%) | 16,465,319 |
| 28 Nov 2023 | CNY | 20.68 | 21.14 | 19.88 | 20.38 | 20.38 | -0.43 (-2.07%) | 18,360,535 |
| 27 Nov 2023 | CNY | 19.4 | 21.76 | 18.85 | 20.81 | 20.81 | +0.99 (+4.99%) | 26,140,369 |
| 24 Nov 2023 | CNY | 19.06 | 20.6 | 19.06 | 19.82 | 19.82 | +0.78 (+4.10%) | 27,541,581 |
| 23 Nov 2023 | CNY | 18.98 | 19.67 | 18.36 | 19.04 | 19.04 | +0.06 (+0.32%) | 21,369,820 |
| 22 Nov 2023 | CNY | 18.69 | 20.6 | 18.69 | 18.98 | 18.98 | -0.05 (-0.26%) | 33,347,280 |
| 21 Nov 2023 | CNY | 17.88 | 19.67 | 17.76 | 19.03 | 19.03 | +1.15 (+6.43%) | 34,085,969 |
| 20 Nov 2023 | CNY | 17.77 | 18.07 | 17.67 | 17.88 | 17.88 | -0.01 (-0.06%) | 10,219,396 |
| 17 Nov 2023 | CNY | 17.78 | 18.18 | 17.7 | 17.89 | 17.89 | +0.12 (+0.68%) | 14,372,982 |
| 16 Nov 2023 | CNY | 18.79 | 18.79 | 17.66 | 17.77 | 17.77 | -0.53 (-2.90%) | 27,133,956 |
| 15 Nov 2023 | CNY | 16.75 | 18.3 | 16.57 | 18.3 | 18.3 | +1.66 (+9.98%) | 21,755,885 |
| 14 Nov 2023 | CNY | 16.63 | 16.85 | 16.43 | 16.64 | 16.64 | +0.04 (+0.24%) | 6,264,206 |
| 13 Nov 2023 | CNY | 16.24 | 16.6 | 16.22 | 16.6 | 16.6 | +0.31 (+1.90%) | 7,393,769 |
