| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 18.83 | 18.83 | 18.1 | 18.17 | 18.17 | -0.51 (-2.73%) | 4,873,400 |
| 25 Dec 2023 | CNY | 18.6 | 18.9 | 18.47 | 18.68 | 18.68 | -0.07 (-0.37%) | 3,250,500 |
| 22 Dec 2023 | CNY | 18.88 | 19.15 | 18.65 | 18.75 | 18.75 | -0.25 (-1.32%) | 6,175,700 |
| 21 Dec 2023 | CNY | 18.21 | 19.19 | 18.19 | 19 | 19 | +0.33 (+1.77%) | 7,852,500 |
| 20 Dec 2023 | CNY | 19.3 | 19.31 | 18.63 | 18.67 | 18.67 | -0.21 (-1.11%) | 7,141,000 |
| 19 Dec 2023 | CNY | 18.5 | 18.95 | 18.48 | 18.88 | 18.88 | +0.38 (+2.05%) | 4,805,100 |
| 18 Dec 2023 | CNY | 18.66 | 18.92 | 18.4 | 18.5 | 18.5 | -0.34 (-1.80%) | 3,878,400 |
| 15 Dec 2023 | CNY | 18.83 | 19.03 | 18.71 | 18.84 | 18.84 | -0.01 (-0.05%) | 3,765,200 |
| 14 Dec 2023 | CNY | 19.25 | 19.36 | 18.82 | 18.85 | 18.85 | -0.29 (-1.52%) | 6,359,300 |
| 13 Dec 2023 | CNY | 19.59 | 19.79 | 19.14 | 19.14 | 19.14 | -0.64 (-3.24%) | 9,186,200 |
| 12 Dec 2023 | CNY | 20.57 | 20.69 | 19.71 | 19.78 | 19.78 | +0.07 (+0.36%) | 12,630,900 |
| 11 Dec 2023 | CNY | 19.11 | 19.76 | 18.9 | 19.71 | 19.71 | +0.53 (+2.76%) | 7,486,240 |
| 8 Dec 2023 | CNY | 19 | 19.44 | 18.95 | 19.18 | 19.18 | +0.16 (+0.84%) | 6,897,600 |
| 7 Dec 2023 | CNY | 19.1 | 19.26 | 18.93 | 19.02 | 19.02 | -0.18 (-0.94%) | 5,959,800 |
| 6 Dec 2023 | CNY | 19.22 | 19.46 | 19.05 | 19.2 | 19.2 | -0.02 (-0.10%) | 5,822,200 |
| 5 Dec 2023 | CNY | 19.75 | 19.78 | 19.22 | 19.22 | 19.22 | -0.6 (-3.03%) | 6,917,190 |
| 4 Dec 2023 | CNY | 19.82 | 20.07 | 19.78 | 19.82 | 19.82 | -0.03 (-0.15%) | 6,348,900 |
| 1 Dec 2023 | CNY | 19.26 | 19.88 | 19.21 | 19.85 | 19.85 | +0.34 (+1.74%) | 7,427,700 |
| 30 Nov 2023 | CNY | 20.18 | 20.18 | 19.15 | 19.51 | 19.51 | -0.83 (-4.08%) | 12,411,160 |
| 29 Nov 2023 | CNY | 20 | 20.69 | 19.96 | 20.34 | 20.34 | +0.33 (+1.65%) | 11,243,124 |
| 28 Nov 2023 | CNY | 19.93 | 20.26 | 19.61 | 20.01 | 20.01 | -0.09 (-0.45%) | 9,453,900 |
| 27 Nov 2023 | CNY | 19.68 | 20.28 | 19.53 | 20.1 | 20.1 | +0.18 (+0.90%) | 9,999,073 |
| 24 Nov 2023 | CNY | 21.54 | 21.55 | 19.9 | 19.92 | 19.92 | -1.73 (-7.99%) | 16,154,385 |
| 23 Nov 2023 | CNY | 21.85 | 21.85 | 21 | 21.65 | 21.65 | -0.28 (-1.28%) | 13,373,700 |
| 22 Nov 2023 | CNY | 22.15 | 22.34 | 21.41 | 21.93 | 21.93 | -0.32 (-1.44%) | 18,012,204 |
| 21 Nov 2023 | CNY | 23.06 | 23.39 | 22.21 | 22.25 | 22.25 | -1.14 (-4.87%) | 25,300,300 |
| 20 Nov 2023 | CNY | 22.38 | 24.06 | 22.34 | 23.39 | 23.39 | +0.9 (+4.00%) | 35,069,622 |
| 17 Nov 2023 | CNY | 21.91 | 22.84 | 21.82 | 22.49 | 22.49 | +0.13 (+0.58%) | 29,052,742 |
| 16 Nov 2023 | CNY | 21.08 | 22.83 | 20.82 | 22.36 | 22.36 | +0.96 (+4.49%) | 35,559,646 |
| 15 Nov 2023 | CNY | 22 | 22.01 | 21.31 | 21.4 | 21.4 | -0.46 (-2.10%) | 20,817,580 |
