| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 16.67 | 17.12 | 16.57 | 16.97 | 16.97 | +0.25 (+1.50%) | 9,091,202 |
| 28 Dec 2023 | CNY | 16.36 | 16.81 | 16.05 | 16.72 | 16.72 | +0.1 (+0.60%) | 8,867,999 |
| 27 Dec 2023 | CNY | 16.6 | 16.74 | 16.34 | 16.62 | 16.62 | +0.25 (+1.53%) | 6,368,858 |
| 26 Dec 2023 | CNY | 16.8 | 16.9 | 16.29 | 16.37 | 16.37 | -0.43 (-2.56%) | 6,663,509 |
| 25 Dec 2023 | CNY | 17.03 | 17.29 | 16.46 | 16.8 | 16.8 | -0.24 (-1.41%) | 9,075,570 |
| 22 Dec 2023 | CNY | 18.5 | 18.67 | 16.8 | 17.04 | 17.04 | -1.61 (-8.63%) | 22,057,826 |
| 21 Dec 2023 | CNY | 18.36 | 18.78 | 18.1 | 18.65 | 18.65 | +0.14 (+0.76%) | 10,398,998 |
| 20 Dec 2023 | CNY | 18.6 | 19.23 | 18.49 | 18.51 | 18.51 | -0.16 (-0.86%) | 10,178,178 |
| 19 Dec 2023 | CNY | 18.34 | 18.79 | 18.28 | 18.67 | 18.67 | +0.27 (+1.47%) | 6,334,130 |
| 18 Dec 2023 | CNY | 18.8 | 19.06 | 18.31 | 18.4 | 18.4 | -0.58 (-3.06%) | 8,529,228 |
| 15 Dec 2023 | CNY | 18.71 | 19.19 | 18.42 | 18.98 | 18.98 | +0.22 (+1.17%) | 10,167,021 |
| 14 Dec 2023 | CNY | 18.98 | 19.26 | 18.75 | 18.76 | 18.76 | -0.22 (-1.16%) | 7,804,835 |
| 13 Dec 2023 | CNY | 19.07 | 19.5 | 18.98 | 18.98 | 18.98 | -0.35 (-1.81%) | 9,598,634 |
| 12 Dec 2023 | CNY | 19.27 | 19.6 | 19.13 | 19.33 | 19.33 | +0.06 (+0.31%) | 12,118,772 |
| 11 Dec 2023 | CNY | 18.8 | 19.3 | 18.57 | 19.27 | 19.27 | +0.42 (+2.23%) | 14,450,262 |
| 8 Dec 2023 | CNY | 19.12 | 19.36 | 18.7 | 18.85 | 18.85 | -0.39 (-2.03%) | 13,994,565 |
| 7 Dec 2023 | CNY | 18.66 | 19.49 | 18.66 | 19.24 | 19.24 | +0.44 (+2.34%) | 19,672,299 |
| 6 Dec 2023 | CNY | 18.1 | 19.16 | 17.96 | 18.8 | 18.8 | +0.53 (+2.90%) | 15,494,392 |
| 5 Dec 2023 | CNY | 19 | 19 | 18.25 | 18.27 | 18.27 | -0.64 (-3.38%) | 9,898,356 |
| 4 Dec 2023 | CNY | 18.91 | 19.25 | 18.83 | 18.91 | 18.91 | -0.14 (-0.73%) | 13,081,621 |
| 1 Dec 2023 | CNY | 18.01 | 19.13 | 17.99 | 19.05 | 19.05 | +1.04 (+5.77%) | 18,426,792 |
| 30 Nov 2023 | CNY | 18.33 | 18.39 | 17.82 | 18.01 | 18.01 | -0.3 (-1.64%) | 9,486,443 |
| 29 Nov 2023 | CNY | 18.66 | 18.7 | 18.31 | 18.31 | 18.31 | -0.46 (-2.45%) | 8,397,788 |
| 28 Nov 2023 | CNY | 18.69 | 18.84 | 18.49 | 18.77 | 18.77 | +0.07 (+0.37%) | 7,825,309 |
| 27 Nov 2023 | CNY | 18.79 | 18.92 | 18.52 | 18.7 | 18.7 | -0.15 (-0.80%) | 9,107,519 |
| 24 Nov 2023 | CNY | 19.35 | 19.4 | 18.76 | 18.85 | 18.85 | -0.43 (-2.23%) | 13,666,484 |
| 23 Nov 2023 | CNY | 20.22 | 20.28 | 18.71 | 19.28 | 19.28 | -1.13 (-5.54%) | 26,695,208 |
| 22 Nov 2023 | CNY | 19.74 | 20.56 | 19.74 | 20.41 | 20.41 | +0.48 (+2.41%) | 30,183,493 |
| 21 Nov 2023 | CNY | 19.91 | 20.2 | 19.78 | 19.93 | 19.93 | +0.01 (+0.05%) | 16,544,028 |
| 20 Nov 2023 | CNY | 19.68 | 20.1 | 19.66 | 19.92 | 19.92 | +0.13 (+0.66%) | 11,344,619 |
