| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 18.04 | 18.24 | 17.82 | 18.2 | 18.2 | +0.13 (+0.72%) | 2,820,722 |
| 26 Dec 2023 | CNY | 18.51 | 18.59 | 18.06 | 18.07 | 18.07 | -0.36 (-1.95%) | 2,653,545 |
| 25 Dec 2023 | CNY | 18.55 | 18.65 | 18.3 | 18.43 | 18.43 | -0.22 (-1.18%) | 2,343,864 |
| 22 Dec 2023 | CNY | 18.62 | 18.86 | 18.48 | 18.65 | 18.65 | +0.03 (+0.16%) | 4,069,806 |
| 21 Dec 2023 | CNY | 18.33 | 18.66 | 18.22 | 18.62 | 18.62 | +0.26 (+1.42%) | 3,399,161 |
| 20 Dec 2023 | CNY | 18.7 | 18.78 | 18.36 | 18.36 | 18.36 | -0.35 (-1.87%) | 2,563,600 |
| 19 Dec 2023 | CNY | 18.6 | 18.8 | 18.55 | 18.71 | 18.71 | +0.01 (+0.05%) | 2,489,288 |
| 18 Dec 2023 | CNY | 19 | 19.04 | 18.69 | 18.7 | 18.7 | -0.41 (-2.15%) | 3,071,056 |
| 15 Dec 2023 | CNY | 18.95 | 19.33 | 18.92 | 19.11 | 19.11 | +0.15 (+0.79%) | 3,310,669 |
| 14 Dec 2023 | CNY | 19.1 | 19.29 | 18.95 | 18.96 | 18.96 | -0.06 (-0.32%) | 2,829,169 |
| 13 Dec 2023 | CNY | 19.39 | 19.44 | 19 | 19.02 | 19.02 | -0.46 (-2.36%) | 3,691,125 |
| 12 Dec 2023 | CNY | 19.33 | 19.54 | 19.22 | 19.48 | 19.48 | +0.14 (+0.72%) | 3,379,940 |
| 11 Dec 2023 | CNY | 19.2 | 19.38 | 18.88 | 19.34 | 19.34 | +0.08 (+0.42%) | 3,438,679 |
| 8 Dec 2023 | CNY | 19.31 | 19.38 | 19.2 | 19.26 | 19.26 | -0.06 (-0.31%) | 2,941,818 |
| 7 Dec 2023 | CNY | 19.62 | 19.68 | 19.1 | 19.32 | 19.32 | -0.23 (-1.18%) | 4,247,610 |
| 6 Dec 2023 | CNY | 19.3 | 19.7 | 19.23 | 19.55 | 19.55 | +0.15 (+0.77%) | 3,350,979 |
| 5 Dec 2023 | CNY | 19.81 | 19.81 | 19.4 | 19.4 | 19.4 | -0.46 (-2.32%) | 4,405,125 |
| 4 Dec 2023 | CNY | 20 | 20 | 19.75 | 19.86 | 19.86 | -0.17 (-0.85%) | 3,580,600 |
| 1 Dec 2023 | CNY | 19.88 | 20.1 | 19.73 | 20.03 | 20.03 | +0.15 (+0.75%) | 4,170,736 |
| 30 Nov 2023 | CNY | 20.1 | 20.18 | 19.74 | 19.88 | 19.88 | -0.27 (-1.34%) | 4,288,179 |
| 29 Nov 2023 | CNY | 20.43 | 20.5 | 20.11 | 20.15 | 20.15 | -0.38 (-1.85%) | 3,699,441 |
| 28 Nov 2023 | CNY | 20.32 | 20.53 | 19.93 | 20.53 | 20.53 | +0.18 (+0.88%) | 5,136,548 |
| 27 Nov 2023 | CNY | 20.91 | 20.91 | 20.3 | 20.35 | 20.35 | -0.62 (-2.96%) | 7,152,646 |
| 24 Nov 2023 | CNY | 21.19 | 21.29 | 20.88 | 20.97 | 20.97 | -0.32 (-1.50%) | 4,800,490 |
| 23 Nov 2023 | CNY | 21.1 | 21.33 | 20.99 | 21.29 | 21.29 | +0.11 (+0.52%) | 3,538,795 |
| 22 Nov 2023 | CNY | 21.52 | 21.52 | 21.13 | 21.18 | 21.18 | -0.34 (-1.58%) | 5,249,571 |
| 21 Nov 2023 | CNY | 21.33 | 21.73 | 21.3 | 21.52 | 21.52 | +0.19 (+0.89%) | 8,950,007 |
| 20 Nov 2023 | CNY | 21.25 | 21.35 | 20.75 | 21.33 | 21.33 | +0.13 (+0.61%) | 6,754,335 |
| 17 Nov 2023 | CNY | 21.1 | 21.27 | 21.01 | 21.2 | 21.2 | +0.05 (+0.24%) | 3,454,800 |
| 16 Nov 2023 | CNY | 21.43 | 21.44 | 21.06 | 21.15 | 21.15 | -0.27 (-1.26%) | 4,705,926 |
