| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 17.03 | 17.15 | 16.7 | 16.84 | 16.84 | -0.28 (-1.64%) | 2,133,696 |
| 25 Dec 2023 | CNY | 17.36 | 17.68 | 16.99 | 17.12 | 17.12 | -0.3 (-1.72%) | 2,377,000 |
| 22 Dec 2023 | CNY | 17.7 | 18.09 | 17.36 | 17.42 | 17.42 | -0.32 (-1.80%) | 3,561,600 |
| 21 Dec 2023 | CNY | 18.29 | 18.5 | 17.21 | 17.74 | 17.74 | -0.73 (-3.95%) | 5,805,568 |
| 20 Dec 2023 | CNY | 18.81 | 19.06 | 18.47 | 18.47 | 18.47 | -0.3 (-1.60%) | 2,183,000 |
| 19 Dec 2023 | CNY | 18.63 | 18.97 | 18.55 | 18.77 | 18.77 | +0.09 (+0.48%) | 2,021,700 |
| 18 Dec 2023 | CNY | 19.13 | 19.19 | 18.63 | 18.68 | 18.68 | -0.49 (-2.56%) | 2,329,200 |
| 15 Dec 2023 | CNY | 19.25 | 19.52 | 18.95 | 19.17 | 19.17 | -0.07 (-0.36%) | 2,101,100 |
| 14 Dec 2023 | CNY | 19.61 | 19.8 | 19.2 | 19.24 | 19.24 | -0.28 (-1.43%) | 2,506,000 |
| 13 Dec 2023 | CNY | 19.86 | 19.96 | 19.48 | 19.52 | 19.52 | -0.38 (-1.91%) | 3,464,100 |
| 12 Dec 2023 | CNY | 19.35 | 20.1 | 19.35 | 19.9 | 19.9 | +0.48 (+2.47%) | 5,330,796 |
| 11 Dec 2023 | CNY | 19.19 | 19.47 | 18.81 | 19.42 | 19.42 | +0.18 (+0.94%) | 3,349,381 |
| 8 Dec 2023 | CNY | 19.29 | 19.71 | 19.1 | 19.24 | 19.24 | -0.09 (-0.47%) | 2,645,500 |
| 7 Dec 2023 | CNY | 18.93 | 19.54 | 18.75 | 19.33 | 19.33 | +0.39 (+2.06%) | 3,500,700 |
| 6 Dec 2023 | CNY | 18.89 | 19.2 | 18.45 | 18.94 | 18.94 | +0.06 (+0.32%) | 2,767,100 |
| 5 Dec 2023 | CNY | 19.7 | 19.71 | 18.85 | 18.88 | 18.88 | -0.93 (-4.69%) | 3,437,700 |
| 4 Dec 2023 | CNY | 19.84 | 19.99 | 19.68 | 19.81 | 19.81 | +0.02 (+0.10%) | 3,585,425 |
| 1 Dec 2023 | CNY | 18.9 | 19.93 | 18.78 | 19.79 | 19.79 | +0.89 (+4.71%) | 5,543,600 |
| 30 Nov 2023 | CNY | 19.01 | 19.05 | 18.6 | 18.9 | 18.9 | -0.06 (-0.32%) | 2,164,896 |
| 29 Nov 2023 | CNY | 19.23 | 19.28 | 18.9 | 18.96 | 18.96 | -0.27 (-1.40%) | 1,967,400 |
| 28 Nov 2023 | CNY | 19.11 | 19.53 | 19.06 | 19.23 | 19.23 | +0.05 (+0.26%) | 2,300,196 |
| 27 Nov 2023 | CNY | 18.97 | 19.35 | 18.87 | 19.18 | 19.18 | +0.22 (+1.16%) | 2,238,300 |
| 24 Nov 2023 | CNY | 19.64 | 19.64 | 18.9 | 18.96 | 18.96 | -0.6 (-3.07%) | 2,815,500 |
| 23 Nov 2023 | CNY | 19.29 | 19.68 | 19.02 | 19.56 | 19.56 | +0.33 (+1.72%) | 2,893,400 |
| 22 Nov 2023 | CNY | 19.49 | 19.72 | 19.23 | 19.23 | 19.23 | -0.21 (-1.08%) | 2,771,900 |
| 21 Nov 2023 | CNY | 19.77 | 19.84 | 19.32 | 19.44 | 19.44 | -0.32 (-1.62%) | 3,071,630 |
| 20 Nov 2023 | CNY | 19.82 | 19.91 | 19.72 | 19.76 | 19.76 | -0.04 (-0.20%) | 2,951,600 |
| 17 Nov 2023 | CNY | 19.78 | 19.92 | 19.56 | 19.8 | 19.8 | 0.0 (0.0%) | 2,945,800 |
| 16 Nov 2023 | CNY | 20.08 | 20.19 | 19.73 | 19.8 | 19.8 | -0.22 (-1.10%) | 3,516,900 |
| 15 Nov 2023 | CNY | 20.48 | 20.55 | 19.94 | 20.02 | 20.02 | -0.36 (-1.77%) | 5,689,800 |
