| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 17.4 | 18.67 | 17.33 | 18.59 | 18.59 | +1.13 (+6.47%) | 17,597,800 |
| 28 Dec 2023 | CNY | 16.8 | 17.6 | 16.56 | 17.46 | 17.46 | +0.65 (+3.87%) | 8,452,050 |
| 27 Dec 2023 | CNY | 16.88 | 16.93 | 16.58 | 16.81 | 16.81 | +0.08 (+0.48%) | 5,297,800 |
| 26 Dec 2023 | CNY | 17.42 | 17.42 | 16.6 | 16.73 | 16.73 | -0.64 (-3.68%) | 8,893,879 |
| 25 Dec 2023 | CNY | 17.08 | 17.63 | 16.51 | 17.37 | 17.37 | -0.02 (-0.12%) | 11,226,000 |
| 22 Dec 2023 | CNY | 17.07 | 17.58 | 16.9 | 17.39 | 17.39 | +0.32 (+1.87%) | 10,783,216 |
| 21 Dec 2023 | CNY | 16.99 | 17.19 | 16.67 | 17.07 | 17.07 | +0.09 (+0.53%) | 6,117,479 |
| 20 Dec 2023 | CNY | 17.37 | 17.52 | 16.92 | 16.98 | 16.98 | -0.41 (-2.36%) | 5,753,800 |
| 19 Dec 2023 | CNY | 17.54 | 17.56 | 17.19 | 17.39 | 17.39 | -0.04 (-0.23%) | 5,742,200 |
| 18 Dec 2023 | CNY | 17.55 | 17.83 | 17.33 | 17.43 | 17.43 | -0.2 (-1.13%) | 5,088,300 |
| 15 Dec 2023 | CNY | 17.68 | 17.85 | 17.52 | 17.63 | 17.63 | +0.02 (+0.11%) | 5,922,100 |
| 14 Dec 2023 | CNY | 18.09 | 18.15 | 17.54 | 17.61 | 17.61 | -0.32 (-1.78%) | 7,444,800 |
| 13 Dec 2023 | CNY | 18.15 | 18.35 | 17.83 | 17.93 | 17.93 | -0.17 (-0.94%) | 10,046,421 |
| 12 Dec 2023 | CNY | 17.88 | 18.19 | 17.68 | 18.1 | 18.1 | +0.42 (+2.38%) | 14,326,822 |
| 11 Dec 2023 | CNY | 17.5 | 17.77 | 17.47 | 17.68 | 17.68 | +0.08 (+0.45%) | 7,772,000 |
| 8 Dec 2023 | CNY | 18.09 | 18.13 | 17.58 | 17.6 | 17.6 | -0.4 (-2.22%) | 10,116,900 |
| 7 Dec 2023 | CNY | 18.1 | 18.3 | 17.99 | 18 | 18 | -0.23 (-1.26%) | 9,395,700 |
| 6 Dec 2023 | CNY | 18.11 | 18.59 | 18.11 | 18.23 | 18.23 | +0.02 (+0.11%) | 10,912,700 |
| 5 Dec 2023 | CNY | 18.69 | 18.74 | 18.14 | 18.21 | 18.21 | -0.55 (-2.93%) | 15,149,437 |
| 4 Dec 2023 | CNY | 18.82 | 18.95 | 18.55 | 18.76 | 18.76 | -0.04 (-0.21%) | 17,956,781 |
| 1 Dec 2023 | CNY | 20.45 | 20.45 | 18.6 | 18.8 | 18.8 | -2.6 (-12.15%) | 31,928,222 |
| 30 Nov 2023 | CNY | 22.2 | 22.2 | 20.45 | 21.4 | 21.4 | -0.72 (-3.25%) | 22,249,238 |
| 29 Nov 2023 | CNY | 22.02 | 23.18 | 21.72 | 22.12 | 22.12 | +0.13 (+0.59%) | 22,172,800 |
| 28 Nov 2023 | CNY | 21.26 | 23.01 | 21.26 | 21.99 | 21.99 | +0.47 (+2.18%) | 21,466,142 |
| 27 Nov 2023 | CNY | 21.96 | 22.32 | 20.99 | 21.52 | 21.52 | -0.87 (-3.89%) | 21,324,753 |
| 24 Nov 2023 | CNY | 22.81 | 23.64 | 21.9 | 22.39 | 22.39 | -1.1 (-4.68%) | 27,627,229 |
| 23 Nov 2023 | CNY | 22.3 | 24.35 | 22.2 | 23.49 | 23.49 | +0.88 (+3.89%) | 34,958,494 |
| 22 Nov 2023 | CNY | 22.62 | 23.43 | 21.39 | 22.61 | 22.61 | -0.6 (-2.59%) | 32,729,044 |
| 21 Nov 2023 | CNY | 24.41 | 24.75 | 22.83 | 23.21 | 23.21 | -1.48 (-5.99%) | 32,967,331 |
| 20 Nov 2023 | CNY | 25 | 25.5 | 23.95 | 24.69 | 24.69 | -0.41 (-1.63%) | 36,749,523 |
