| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 16.86 | 17.07 | 16.62 | 17.01 | 17.01 | +0.12 (+0.71%) | 2,598,500 |
| 26 Dec 2023 | CNY | 17.51 | 17.55 | 16.58 | 16.89 | 16.89 | -0.53 (-3.04%) | 6,323,408 |
| 25 Dec 2023 | CNY | 17.09 | 17.51 | 16.98 | 17.42 | 17.42 | +0.35 (+2.05%) | 3,738,806 |
| 22 Dec 2023 | CNY | 17.17 | 17.21 | 16.92 | 17.07 | 17.07 | -0.08 (-0.47%) | 2,828,551 |
| 21 Dec 2023 | CNY | 16.8 | 17.22 | 16.58 | 17.15 | 17.15 | +0.27 (+1.60%) | 4,256,190 |
| 20 Dec 2023 | CNY | 17.1 | 17.16 | 16.86 | 16.88 | 16.88 | -0.24 (-1.40%) | 2,653,307 |
| 19 Dec 2023 | CNY | 17.03 | 17.16 | 16.9 | 17.12 | 17.12 | +0.07 (+0.41%) | 1,906,650 |
| 18 Dec 2023 | CNY | 17.06 | 17.15 | 16.92 | 17.05 | 17.05 | -0.09 (-0.53%) | 3,198,000 |
| 15 Dec 2023 | CNY | 17.15 | 17.29 | 17.03 | 17.14 | 17.14 | -0.01 (-0.06%) | 2,464,245 |
| 14 Dec 2023 | CNY | 17.39 | 17.4 | 17.08 | 17.15 | 17.15 | -0.1 (-0.58%) | 2,829,942 |
| 13 Dec 2023 | CNY | 17.55 | 17.67 | 17.21 | 17.25 | 17.25 | -0.4 (-2.27%) | 5,585,925 |
| 12 Dec 2023 | CNY | 17.7 | 17.84 | 17.5 | 17.65 | 17.65 | -0.11 (-0.62%) | 2,445,105 |
| 11 Dec 2023 | CNY | 17.46 | 17.81 | 17.4 | 17.76 | 17.76 | +0.15 (+0.85%) | 2,974,500 |
| 8 Dec 2023 | CNY | 17.65 | 17.85 | 17.49 | 17.61 | 17.61 | -0.04 (-0.23%) | 4,798,593 |
| 7 Dec 2023 | CNY | 17.83 | 18.08 | 17.47 | 17.65 | 17.65 | -0.26 (-1.45%) | 4,587,060 |
| 6 Dec 2023 | CNY | 17.84 | 18.17 | 17.8 | 17.91 | 17.91 | -0.01 (-0.06%) | 2,459,829 |
| 5 Dec 2023 | CNY | 18.31 | 18.31 | 17.9 | 17.92 | 17.92 | -0.35 (-1.92%) | 3,284,104 |
| 4 Dec 2023 | CNY | 18.38 | 18.52 | 18.23 | 18.27 | 18.27 | -0.22 (-1.19%) | 3,306,607 |
| 1 Dec 2023 | CNY | 18.79 | 18.82 | 18.08 | 18.49 | 18.49 | -0.37 (-1.96%) | 5,979,112 |
| 30 Nov 2023 | CNY | 18.89 | 18.93 | 18.6 | 18.86 | 18.86 | -0.03 (-0.16%) | 3,533,316 |
| 29 Nov 2023 | CNY | 19.01 | 19.14 | 18.75 | 18.89 | 18.89 | -0.08 (-0.42%) | 3,285,600 |
| 28 Nov 2023 | CNY | 18.59 | 19.19 | 18.47 | 18.97 | 18.97 | +0.36 (+1.93%) | 6,631,528 |
| 27 Nov 2023 | CNY | 18.36 | 18.81 | 18.36 | 18.61 | 18.61 | +0.25 (+1.36%) | 5,385,391 |
| 24 Nov 2023 | CNY | 18.86 | 18.87 | 18.32 | 18.36 | 18.36 | -0.51 (-2.70%) | 5,033,200 |
| 23 Nov 2023 | CNY | 18.28 | 18.91 | 18.21 | 18.87 | 18.87 | +0.61 (+3.34%) | 6,217,050 |
| 22 Nov 2023 | CNY | 18.65 | 18.77 | 18.23 | 18.26 | 18.26 | -0.47 (-2.51%) | 5,732,464 |
| 21 Nov 2023 | CNY | 18.88 | 19.03 | 18.68 | 18.73 | 18.73 | -0.07 (-0.37%) | 5,904,440 |
| 20 Nov 2023 | CNY | 18.86 | 18.95 | 18.57 | 18.8 | 18.8 | +0.01 (+0.05%) | 4,501,231 |
| 17 Nov 2023 | CNY | 18.4 | 18.96 | 18.4 | 18.79 | 18.79 | +0.31 (+1.68%) | 4,884,749 |
| 16 Nov 2023 | CNY | 18.78 | 18.79 | 18.45 | 18.48 | 18.48 | -0.34 (-1.81%) | 3,456,300 |
