| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 20.77 | 20.77 | 19.65 | 19.86 | 19.86 | +0.98 (+5.19%) | 69,929,364 |
| 22 Dec 2023 | CNY | 17.07 | 18.88 | 16.88 | 18.88 | 18.88 | +1.72 (+10.02%) | 15,559,348 |
| 21 Dec 2023 | CNY | 17.81 | 17.95 | 16.7 | 17.16 | 17.16 | -0.84 (-4.67%) | 10,341,683 |
| 20 Dec 2023 | CNY | 18.4 | 18.56 | 18 | 18 | 18 | -0.44 (-2.39%) | 6,809,293 |
| 19 Dec 2023 | CNY | 18.63 | 18.87 | 18.09 | 18.44 | 18.44 | -0.46 (-2.43%) | 9,134,869 |
| 18 Dec 2023 | CNY | 18.7 | 19.07 | 18.55 | 18.9 | 18.9 | +0.21 (+1.12%) | 17,220,870 |
| 15 Dec 2023 | CNY | 18.4 | 18.75 | 18.08 | 18.69 | 18.69 | 0.0 (0.0%) | 11,839,180 |
| 14 Dec 2023 | CNY | 18.02 | 19.36 | 18.02 | 18.69 | 18.69 | +0.72 (+4.01%) | 20,453,987 |
| 13 Dec 2023 | CNY | 18.3 | 18.39 | 17.95 | 17.97 | 17.97 | -0.43 (-2.34%) | 5,334,300 |
| 12 Dec 2023 | CNY | 18.6 | 18.67 | 18.3 | 18.4 | 18.4 | -0.19 (-1.02%) | 7,362,835 |
| 11 Dec 2023 | CNY | 18.2 | 18.59 | 17.8 | 18.59 | 18.59 | +0.13 (+0.70%) | 9,929,895 |
| 8 Dec 2023 | CNY | 18.08 | 18.68 | 17.93 | 18.46 | 18.46 | +0.35 (+1.93%) | 10,631,539 |
| 7 Dec 2023 | CNY | 17.75 | 18.25 | 17.7 | 18.11 | 18.11 | +0.26 (+1.46%) | 6,131,251 |
| 6 Dec 2023 | CNY | 17.91 | 18.1 | 17.72 | 17.85 | 17.85 | -0.05 (-0.28%) | 5,138,494 |
| 5 Dec 2023 | CNY | 18.48 | 18.5 | 17.9 | 17.9 | 17.9 | -0.43 (-2.35%) | 5,920,773 |
| 4 Dec 2023 | CNY | 18.43 | 18.75 | 18.33 | 18.33 | 18.33 | -0.08 (-0.43%) | 6,125,424 |
| 1 Dec 2023 | CNY | 18.18 | 18.44 | 18.15 | 18.41 | 18.41 | +0.2 (+1.10%) | 4,761,465 |
| 30 Nov 2023 | CNY | 18.54 | 18.54 | 18.08 | 18.21 | 18.21 | -0.33 (-1.78%) | 5,751,756 |
| 29 Nov 2023 | CNY | 18.52 | 18.74 | 18.45 | 18.54 | 18.54 | -0.06 (-0.32%) | 5,463,162 |
| 28 Nov 2023 | CNY | 18.28 | 18.7 | 18.05 | 18.6 | 18.6 | +0.32 (+1.75%) | 9,087,614 |
| 27 Nov 2023 | CNY | 18.2 | 18.38 | 18.03 | 18.28 | 18.28 | +0.09 (+0.49%) | 5,649,489 |
| 24 Nov 2023 | CNY | 18.78 | 18.78 | 18.11 | 18.19 | 18.19 | -0.62 (-3.30%) | 8,771,459 |
| 23 Nov 2023 | CNY | 18.41 | 18.84 | 18.2 | 18.81 | 18.81 | +0.18 (+0.97%) | 10,047,774 |
| 22 Nov 2023 | CNY | 19.15 | 19.27 | 18.63 | 18.63 | 18.63 | -0.71 (-3.67%) | 12,542,234 |
| 21 Nov 2023 | CNY | 18.99 | 19.45 | 18.79 | 19.34 | 19.34 | +0.47 (+2.49%) | 21,588,632 |
| 20 Nov 2023 | CNY | 18.85 | 19.08 | 18.65 | 18.87 | 18.87 | +0.06 (+0.32%) | 9,880,701 |
| 17 Nov 2023 | CNY | 19.15 | 19.15 | 18.61 | 18.81 | 18.81 | -0.49 (-2.54%) | 16,697,658 |
| 16 Nov 2023 | CNY | 19.35 | 19.77 | 19.21 | 19.3 | 19.3 | -0.18 (-0.92%) | 14,368,096 |
| 15 Nov 2023 | CNY | 19.2 | 19.8 | 19.11 | 19.48 | 19.48 | +0.32 (+1.67%) | 18,937,999 |
| 14 Nov 2023 | CNY | 19.18 | 19.58 | 19.04 | 19.16 | 19.16 | -0.12 (-0.62%) | 15,739,872 |
