| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 17.81 | 18.03 | 17.43 | 17.58 | 17.58 | -0.48 (-2.66%) | 6,587,219 |
| 25 Dec 2023 | CNY | 18.88 | 19.18 | 17.94 | 18.06 | 18.06 | -0.72 (-3.83%) | 11,134,174 |
| 22 Dec 2023 | CNY | 18.48 | 19.6 | 18.26 | 18.78 | 18.78 | +0.18 (+0.97%) | 8,461,117 |
| 21 Dec 2023 | CNY | 18.41 | 18.78 | 18.24 | 18.6 | 18.6 | +0.19 (+1.03%) | 3,110,666 |
| 20 Dec 2023 | CNY | 19.05 | 19.13 | 18.33 | 18.41 | 18.41 | -0.63 (-3.31%) | 3,699,149 |
| 19 Dec 2023 | CNY | 18.9 | 19.2 | 18.68 | 19.04 | 19.04 | +0.25 (+1.33%) | 3,165,053 |
| 18 Dec 2023 | CNY | 19.16 | 19.3 | 18.7 | 18.79 | 18.79 | -0.43 (-2.24%) | 3,719,699 |
| 15 Dec 2023 | CNY | 19.43 | 19.54 | 19.1 | 19.22 | 19.22 | -0.14 (-0.72%) | 3,610,502 |
| 14 Dec 2023 | CNY | 19.62 | 19.75 | 19.32 | 19.36 | 19.36 | -0.17 (-0.87%) | 3,135,616 |
| 13 Dec 2023 | CNY | 19.78 | 19.88 | 19.5 | 19.53 | 19.53 | -0.32 (-1.61%) | 3,535,091 |
| 12 Dec 2023 | CNY | 19.87 | 19.98 | 19.67 | 19.85 | 19.85 | +0.06 (+0.30%) | 4,234,006 |
| 11 Dec 2023 | CNY | 19.3 | 19.82 | 19.12 | 19.79 | 19.79 | +0.41 (+2.12%) | 5,389,984 |
| 8 Dec 2023 | CNY | 19.47 | 19.69 | 19.35 | 19.38 | 19.38 | -0.15 (-0.77%) | 5,455,593 |
| 7 Dec 2023 | CNY | 19.19 | 19.66 | 19.14 | 19.53 | 19.53 | +0.42 (+2.20%) | 5,239,245 |
| 6 Dec 2023 | CNY | 18.93 | 19.38 | 18.86 | 19.11 | 19.11 | +0.09 (+0.47%) | 3,800,646 |
| 5 Dec 2023 | CNY | 19.67 | 19.72 | 19 | 19.02 | 19.02 | -0.67 (-3.40%) | 5,104,714 |
| 4 Dec 2023 | CNY | 19.53 | 19.97 | 19.41 | 19.69 | 19.69 | +0.15 (+0.77%) | 5,656,911 |
| 1 Dec 2023 | CNY | 18.96 | 19.58 | 18.92 | 19.54 | 19.54 | +0.57 (+3.00%) | 4,712,096 |
| 30 Nov 2023 | CNY | 19.2 | 19.29 | 18.8 | 18.97 | 18.97 | -0.23 (-1.20%) | 3,205,077 |
| 29 Nov 2023 | CNY | 19.23 | 19.37 | 19.06 | 19.2 | 19.2 | -0.09 (-0.47%) | 2,971,581 |
| 28 Nov 2023 | CNY | 19.43 | 19.47 | 18.98 | 19.29 | 19.29 | -0.14 (-0.72%) | 5,351,318 |
| 27 Nov 2023 | CNY | 19.31 | 19.68 | 19.3 | 19.43 | 19.43 | -0.01 (-0.05%) | 4,926,661 |
| 24 Nov 2023 | CNY | 20.07 | 20.07 | 19.27 | 19.44 | 19.44 | -0.63 (-3.14%) | 6,691,906 |
| 23 Nov 2023 | CNY | 19.7 | 20.33 | 19.41 | 20.07 | 20.07 | +0.25 (+1.26%) | 7,529,194 |
| 22 Nov 2023 | CNY | 20.09 | 20.5 | 19.79 | 19.82 | 19.82 | -0.18 (-0.90%) | 5,897,938 |
| 21 Nov 2023 | CNY | 20.39 | 20.7 | 19.99 | 20 | 20 | -0.35 (-1.72%) | 7,010,448 |
| 20 Nov 2023 | CNY | 20.21 | 20.43 | 19.76 | 20.35 | 20.35 | +0.14 (+0.69%) | 10,085,848 |
| 17 Nov 2023 | CNY | 19.48 | 20.48 | 19.43 | 20.21 | 20.21 | +0.65 (+3.32%) | 12,976,903 |
| 16 Nov 2023 | CNY | 19.43 | 19.89 | 19.35 | 19.56 | 19.56 | +0.1 (+0.51%) | 7,678,338 |
| 15 Nov 2023 | CNY | 19.65 | 19.85 | 19.41 | 19.46 | 19.46 | -0.08 (-0.41%) | 5,190,556 |
