| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 18.52 | 18.55 | 17.14 | 17.58 | 17.58 | -0.97 (-5.23%) | 6,496,474 |
| 25 Dec 2023 | CNY | 18.2 | 18.66 | 18.15 | 18.55 | 18.55 | +0.25 (+1.37%) | 3,151,500 |
| 22 Dec 2023 | CNY | 18.3 | 18.98 | 18.21 | 18.3 | 18.3 | +0.04 (+0.22%) | 6,866,165 |
| 21 Dec 2023 | CNY | 17.9 | 18.37 | 17.38 | 18.26 | 18.26 | +0.16 (+0.88%) | 3,993,600 |
| 20 Dec 2023 | CNY | 18.19 | 18.68 | 17.92 | 18.1 | 18.1 | -0.05 (-0.28%) | 3,431,174 |
| 19 Dec 2023 | CNY | 17.89 | 18.19 | 17.8 | 18.15 | 18.15 | +0.22 (+1.23%) | 2,487,009 |
| 18 Dec 2023 | CNY | 17.98 | 18.34 | 17.84 | 17.93 | 17.93 | -0.11 (-0.61%) | 2,879,000 |
| 15 Dec 2023 | CNY | 18.48 | 18.48 | 17.95 | 18.04 | 18.04 | -0.33 (-1.80%) | 3,358,400 |
| 14 Dec 2023 | CNY | 18.4 | 18.64 | 18.27 | 18.37 | 18.37 | -0.03 (-0.16%) | 3,898,840 |
| 13 Dec 2023 | CNY | 18.7 | 19.27 | 18.33 | 18.4 | 18.4 | -0.28 (-1.50%) | 6,406,400 |
| 12 Dec 2023 | CNY | 18.62 | 19.07 | 18.37 | 18.68 | 18.68 | -0.16 (-0.85%) | 4,018,200 |
| 11 Dec 2023 | CNY | 18.15 | 18.95 | 17.97 | 18.84 | 18.84 | +0.55 (+3.01%) | 7,106,613 |
| 8 Dec 2023 | CNY | 18.65 | 19.44 | 18.2 | 18.29 | 18.29 | -0.48 (-2.56%) | 7,004,800 |
| 7 Dec 2023 | CNY | 19 | 19.15 | 18.68 | 18.77 | 18.77 | -0.46 (-2.39%) | 4,738,827 |
| 6 Dec 2023 | CNY | 18.99 | 19.99 | 18.98 | 19.23 | 19.23 | +0.09 (+0.47%) | 6,657,239 |
| 5 Dec 2023 | CNY | 19.24 | 19.67 | 19.1 | 19.14 | 19.14 | -0.53 (-2.69%) | 6,707,821 |
| 4 Dec 2023 | CNY | 18.04 | 20.16 | 18.04 | 19.67 | 19.67 | +1.43 (+7.84%) | 12,817,368 |
| 1 Dec 2023 | CNY | 18.2 | 18.45 | 17.93 | 18.24 | 18.24 | -0.16 (-0.87%) | 4,237,038 |
| 30 Nov 2023 | CNY | 19.15 | 19.19 | 18.23 | 18.4 | 18.4 | -0.6 (-3.16%) | 6,187,821 |
| 29 Nov 2023 | CNY | 18.94 | 19.25 | 18.74 | 19 | 19 | -0.18 (-0.94%) | 5,784,213 |
| 28 Nov 2023 | CNY | 18.8 | 19.19 | 18.4 | 19.18 | 19.18 | +0.34 (+1.80%) | 9,271,722 |
| 27 Nov 2023 | CNY | 17.81 | 19.1 | 17.74 | 18.84 | 18.84 | +1 (+5.61%) | 12,032,110 |
| 24 Nov 2023 | CNY | 17.84 | 18.18 | 17.42 | 17.84 | 17.84 | 0.0 (0.0%) | 7,844,585 |
| 23 Nov 2023 | CNY | 17.05 | 17.96 | 16.93 | 17.84 | 17.84 | +0.83 (+4.88%) | 9,764,786 |
| 22 Nov 2023 | CNY | 17 | 17.35 | 16.98 | 17.01 | 17.01 | -0.07 (-0.41%) | 2,656,520 |
| 21 Nov 2023 | CNY | 17.16 | 17.28 | 17.03 | 17.08 | 17.08 | -0.1 (-0.58%) | 2,049,752 |
| 20 Nov 2023 | CNY | 17.22 | 17.37 | 17.09 | 17.18 | 17.18 | -0.02 (-0.12%) | 1,800,300 |
| 17 Nov 2023 | CNY | 17.17 | 17.26 | 17 | 17.2 | 17.2 | +0.02 (+0.12%) | 2,564,728 |
| 16 Nov 2023 | CNY | 17.22 | 17.37 | 17.12 | 17.18 | 17.18 | -0.04 (-0.23%) | 3,094,046 |
| 15 Nov 2023 | CNY | 17.52 | 17.57 | 17.15 | 17.22 | 17.22 | -0.14 (-0.81%) | 3,608,037 |
