| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 21.44 | 25.88 | 21.23 | 24.82 | 24.82 | +2.98 (+13.64%) | 54,367,218 |
| 25 Dec 2023 | CNY | 21.58 | 22.17 | 20.84 | 21.84 | 21.84 | +0.01 (+0.05%) | 31,861,370 |
| 22 Dec 2023 | CNY | 21.57 | 23.68 | 20.28 | 21.83 | 21.83 | +0.42 (+1.96%) | 49,974,315 |
| 21 Dec 2023 | CNY | 18.86 | 22.3 | 18.76 | 21.41 | 21.41 | +2.39 (+12.57%) | 48,639,920 |
| 20 Dec 2023 | CNY | 19.98 | 20.16 | 18.81 | 19.02 | 19.02 | -0.6 (-3.06%) | 26,877,527 |
| 19 Dec 2023 | CNY | 16.9 | 20.27 | 16.9 | 19.62 | 19.62 | +2.73 (+16.16%) | 41,885,110 |
| 18 Dec 2023 | CNY | 17.18 | 17.75 | 16.82 | 16.89 | 16.89 | -0.64 (-3.65%) | 13,243,450 |
| 15 Dec 2023 | CNY | 16.04 | 18.43 | 16.04 | 17.53 | 17.53 | +1.39 (+8.61%) | 22,919,710 |
| 14 Dec 2023 | CNY | 17.1 | 17.36 | 15.96 | 16.14 | 16.14 | -0.78 (-4.61%) | 13,871,010 |
| 13 Dec 2023 | CNY | 17.58 | 17.58 | 16.67 | 16.92 | 16.92 | -0.7 (-3.97%) | 12,864,000 |
| 12 Dec 2023 | CNY | 17.4 | 17.71 | 17.2 | 17.62 | 17.62 | +0.22 (+1.26%) | 10,219,283 |
| 11 Dec 2023 | CNY | 17.7 | 17.74 | 17.06 | 17.4 | 17.4 | -0.29 (-1.64%) | 10,939,800 |
| 8 Dec 2023 | CNY | 18.44 | 18.5 | 16.96 | 17.69 | 17.69 | -0.64 (-3.49%) | 15,014,806 |
| 7 Dec 2023 | CNY | 18.7 | 18.79 | 18 | 18.33 | 18.33 | -0.69 (-3.63%) | 16,464,431 |
| 6 Dec 2023 | CNY | 18.08 | 19.5 | 18 | 19.02 | 19.02 | +0.56 (+3.03%) | 25,902,183 |
| 5 Dec 2023 | CNY | 17.46 | 19.51 | 17.36 | 18.46 | 18.46 | +0.96 (+5.49%) | 25,392,692 |
| 4 Dec 2023 | CNY | 17.78 | 17.88 | 17.48 | 17.5 | 17.5 | -0.07 (-0.40%) | 9,733,528 |
| 1 Dec 2023 | CNY | 17.13 | 17.69 | 16.9 | 17.57 | 17.57 | +0.44 (+2.57%) | 12,150,206 |
| 30 Nov 2023 | CNY | 17.81 | 18.02 | 16.95 | 17.13 | 17.13 | -0.79 (-4.41%) | 15,246,638 |
| 29 Nov 2023 | CNY | 18.3 | 18.37 | 17.75 | 17.92 | 17.92 | -0.4 (-2.18%) | 12,897,645 |
| 28 Nov 2023 | CNY | 18.44 | 19.3 | 18.16 | 18.32 | 18.32 | -0.39 (-2.08%) | 16,436,770 |
| 27 Nov 2023 | CNY | 19.09 | 19.09 | 17.93 | 18.71 | 18.71 | -0.77 (-3.95%) | 20,947,785 |
| 24 Nov 2023 | CNY | 17.82 | 19.52 | 17.68 | 19.48 | 19.48 | +1.56 (+8.71%) | 36,234,031 |
| 23 Nov 2023 | CNY | 17.62 | 18.04 | 17.47 | 17.92 | 17.92 | +0.02 (+0.11%) | 13,960,904 |
| 22 Nov 2023 | CNY | 18.39 | 19.13 | 17.88 | 17.9 | 17.9 | -0.78 (-4.18%) | 21,798,200 |
| 21 Nov 2023 | CNY | 19.71 | 19.93 | 18.61 | 18.68 | 18.68 | -1.26 (-6.32%) | 25,493,049 |
| 20 Nov 2023 | CNY | 19.1 | 20.3 | 18.74 | 19.94 | 19.94 | +0.25 (+1.27%) | 29,237,349 |
| 17 Nov 2023 | CNY | 20.64 | 20.98 | 19.46 | 19.69 | 19.69 | -1.37 (-6.51%) | 38,246,452 |
| 16 Nov 2023 | CNY | 21.71 | 23.85 | 20.9 | 21.06 | 21.06 | -0.02 (-0.09%) | 59,162,683 |
| 15 Nov 2023 | CNY | 17.6 | 21.08 | 17.6 | 21.08 | 21.08 | +3.51 (+19.98%) | 28,894,634 |
