| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 17.65 | 17.71 | 17.22 | 17.28 | 17.28 | -0.48 (-2.70%) | 16,820,888 |
| 25 Dec 2023 | CNY | 17.51 | 17.9 | 17.51 | 17.76 | 17.76 | +0.13 (+0.74%) | 15,529,010 |
| 22 Dec 2023 | CNY | 18.17 | 18.33 | 17.55 | 17.63 | 17.63 | -0.55 (-3.03%) | 25,028,227 |
| 21 Dec 2023 | CNY | 18.3 | 18.46 | 17.76 | 18.18 | 18.18 | -0.5 (-2.68%) | 27,548,137 |
| 20 Dec 2023 | CNY | 18.19 | 19.13 | 18.13 | 18.68 | 18.68 | +0.5 (+2.75%) | 38,279,778 |
| 19 Dec 2023 | CNY | 18.58 | 18.63 | 17.98 | 18.18 | 18.18 | -0.5 (-2.68%) | 27,803,351 |
| 18 Dec 2023 | CNY | 18.87 | 19.21 | 18.64 | 18.68 | 18.68 | -0.27 (-1.42%) | 24,051,636 |
| 15 Dec 2023 | CNY | 19.55 | 19.64 | 18.77 | 18.95 | 18.95 | -0.69 (-3.51%) | 34,013,960 |
| 14 Dec 2023 | CNY | 20.42 | 20.73 | 19.61 | 19.64 | 19.64 | -1.22 (-5.85%) | 43,137,612 |
| 13 Dec 2023 | CNY | 20.35 | 21.42 | 20.25 | 20.86 | 20.86 | +0.42 (+2.05%) | 54,915,584 |
| 12 Dec 2023 | CNY | 20.28 | 20.61 | 20.18 | 20.44 | 20.44 | +0.07 (+0.34%) | 33,065,009 |
| 11 Dec 2023 | CNY | 19.77 | 20.58 | 19.5 | 20.37 | 20.37 | +0.3 (+1.49%) | 36,820,988 |
| 8 Dec 2023 | CNY | 19.99 | 20.81 | 19.86 | 20.07 | 20.07 | -0.18 (-0.89%) | 45,835,015 |
| 7 Dec 2023 | CNY | 21.84 | 21.97 | 20.04 | 20.25 | 20.25 | -1.95 (-8.78%) | 64,350,302 |
| 6 Dec 2023 | CNY | 22.8 | 23.58 | 22.2 | 22.2 | 22.2 | -1.18 (-5.05%) | 62,184,589 |
| 5 Dec 2023 | CNY | 21.8 | 24.48 | 21.8 | 23.38 | 23.38 | +1.06 (+4.75%) | 84,461,769 |
| 4 Dec 2023 | CNY | 21.34 | 23.55 | 21.03 | 22.32 | 22.32 | -0.15 (-0.67%) | 71,020,404 |
| 1 Dec 2023 | CNY | 22.78 | 24.16 | 21.32 | 22.47 | 22.47 | -0.43 (-1.88%) | 94,737,255 |
| 30 Nov 2023 | CNY | 20.64 | 22.9 | 19.6 | 22.9 | 22.9 | +2.08 (+9.99%) | 78,146,142 |
| 29 Nov 2023 | CNY | 20.6 | 21.54 | 20.3 | 20.82 | 20.82 | -0.56 (-2.62%) | 50,379,160 |
| 28 Nov 2023 | CNY | 20.5 | 23.07 | 19.75 | 21.38 | 21.38 | -0.56 (-2.55%) | 80,378,429 |
| 27 Nov 2023 | CNY | 21.2 | 22.75 | 20.98 | 21.94 | 21.94 | +1.26 (+6.09%) | 106,753,081 |
| 24 Nov 2023 | CNY | 18.9 | 20.68 | 18.9 | 20.68 | 20.68 | +1.88 (+10%) | 84,709,412 |
| 23 Nov 2023 | CNY | 19.18 | 20.24 | 18.62 | 18.8 | 18.8 | +0.4 (+2.17%) | 79,848,295 |
| 22 Nov 2023 | CNY | 17.38 | 19.18 | 17.1 | 18.4 | 18.4 | +0.96 (+5.50%) | 60,743,493 |
| 21 Nov 2023 | CNY | 17.14 | 17.58 | 16.95 | 17.44 | 17.44 | +0.3 (+1.75%) | 24,616,181 |
| 20 Nov 2023 | CNY | 17.1 | 17.34 | 17.02 | 17.14 | 17.14 | +0.01 (+0.06%) | 15,015,986 |
| 17 Nov 2023 | CNY | 16.85 | 17.15 | 16.78 | 17.13 | 17.13 | +0.23 (+1.36%) | 14,087,095 |
| 16 Nov 2023 | CNY | 17.15 | 17.19 | 16.88 | 16.9 | 16.9 | -0.35 (-2.03%) | 14,360,941 |
| 15 Nov 2023 | CNY | 17.38 | 17.41 | 16.78 | 17.25 | 17.25 | -0.09 (-0.52%) | 22,627,588 |
