| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 19.64 | 19.85 | 19.15 | 19.28 | 19.28 | -0.4 (-2.03%) | 4,741,037 |
| 25 Dec 2023 | CNY | 19.9 | 20.1 | 19.52 | 19.68 | 19.68 | -0.27 (-1.35%) | 5,267,200 |
| 22 Dec 2023 | CNY | 20.34 | 20.56 | 19.84 | 19.95 | 19.95 | -0.36 (-1.77%) | 6,475,532 |
| 21 Dec 2023 | CNY | 20.03 | 20.49 | 19.91 | 20.31 | 20.31 | +0.09 (+0.45%) | 4,887,050 |
| 20 Dec 2023 | CNY | 20.46 | 20.54 | 20.21 | 20.22 | 20.22 | -0.19 (-0.93%) | 5,355,230 |
| 19 Dec 2023 | CNY | 20.66 | 20.7 | 20.25 | 20.41 | 20.41 | -0.25 (-1.21%) | 5,383,306 |
| 18 Dec 2023 | CNY | 20.75 | 21.05 | 20.62 | 20.66 | 20.66 | -0.21 (-1.01%) | 4,434,900 |
| 15 Dec 2023 | CNY | 21.03 | 21.28 | 20.75 | 20.87 | 20.87 | -0.09 (-0.43%) | 5,932,300 |
| 14 Dec 2023 | CNY | 21.13 | 21.53 | 20.9 | 20.96 | 20.96 | -0.12 (-0.57%) | 6,765,420 |
| 13 Dec 2023 | CNY | 22 | 22 | 21.08 | 21.08 | 21.08 | -0.98 (-4.44%) | 8,432,400 |
| 12 Dec 2023 | CNY | 21.5 | 22.18 | 21.5 | 22.06 | 22.06 | +0.5 (+2.32%) | 9,689,170 |
| 11 Dec 2023 | CNY | 21.38 | 21.7 | 21.24 | 21.56 | 21.56 | +0.21 (+0.98%) | 8,017,337 |
| 8 Dec 2023 | CNY | 21.29 | 21.86 | 21.27 | 21.35 | 21.35 | -0.11 (-0.51%) | 8,050,612 |
| 7 Dec 2023 | CNY | 21.63 | 22 | 21.46 | 21.46 | 21.46 | -0.28 (-1.29%) | 7,856,600 |
| 6 Dec 2023 | CNY | 22.35 | 22.46 | 21.57 | 21.74 | 21.74 | -0.62 (-2.77%) | 11,354,787 |
| 5 Dec 2023 | CNY | 23.2 | 23.3 | 22.16 | 22.36 | 22.36 | -1.04 (-4.44%) | 14,561,857 |
| 4 Dec 2023 | CNY | 23.81 | 23.98 | 23.15 | 23.4 | 23.4 | -0.72 (-2.99%) | 14,235,563 |
| 1 Dec 2023 | CNY | 23.7 | 24.67 | 23.4 | 24.12 | 24.12 | +0.63 (+2.68%) | 15,664,668 |
| 30 Nov 2023 | CNY | 25.05 | 25.38 | 23.37 | 23.49 | 23.49 | -2.48 (-9.55%) | 21,767,057 |
| 29 Nov 2023 | CNY | 26.25 | 27.35 | 25.52 | 25.97 | 25.97 | -0.54 (-2.04%) | 23,042,737 |
| 28 Nov 2023 | CNY | 25.01 | 27.35 | 24.9 | 26.51 | 26.51 | +1.08 (+4.25%) | 26,823,587 |
| 27 Nov 2023 | CNY | 25 | 26.35 | 23.87 | 25.43 | 25.43 | +0.78 (+3.16%) | 27,411,824 |
| 24 Nov 2023 | CNY | 26.64 | 26.98 | 24.24 | 24.65 | 24.65 | -1.59 (-6.06%) | 31,141,832 |
| 23 Nov 2023 | CNY | 23.59 | 26.86 | 23.35 | 26.24 | 26.24 | +1.82 (+7.45%) | 38,396,974 |
| 22 Nov 2023 | CNY | 22.85 | 25.3 | 22.71 | 24.42 | 24.42 | +1.42 (+6.17%) | 35,648,700 |
| 21 Nov 2023 | CNY | 23.47 | 23.65 | 22.7 | 23 | 23 | -0.85 (-3.56%) | 23,942,888 |
| 20 Nov 2023 | CNY | 22.71 | 24.98 | 22.71 | 23.85 | 23.85 | +1.14 (+5.02%) | 34,391,485 |
| 17 Nov 2023 | CNY | 22.06 | 22.95 | 21.68 | 22.71 | 22.71 | +0.64 (+2.90%) | 18,420,323 |
| 16 Nov 2023 | CNY | 21.69 | 22.22 | 21.35 | 22.07 | 22.07 | +0.29 (+1.33%) | 14,810,600 |
| 15 Nov 2023 | CNY | 21.8 | 21.88 | 21.38 | 21.78 | 21.78 | -0.03 (-0.14%) | 10,275,850 |
