| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 17.68 | 17.72 | 17.23 | 17.33 | 17.33 | -0.34 (-1.92%) | 2,657,900 |
| 25 Dec 2023 | CNY | 17.48 | 17.73 | 17.3 | 17.67 | 17.67 | +0.26 (+1.49%) | 2,866,768 |
| 22 Dec 2023 | CNY | 17.63 | 17.68 | 17.35 | 17.41 | 17.41 | -0.24 (-1.36%) | 3,377,700 |
| 21 Dec 2023 | CNY | 17.5 | 17.73 | 17.33 | 17.65 | 17.65 | +0.04 (+0.23%) | 3,153,874 |
| 20 Dec 2023 | CNY | 18.09 | 18.11 | 17.6 | 17.61 | 17.61 | -0.48 (-2.65%) | 2,916,401 |
| 19 Dec 2023 | CNY | 17.89 | 18.1 | 17.75 | 18.09 | 18.09 | +0.21 (+1.17%) | 2,782,800 |
| 18 Dec 2023 | CNY | 18.37 | 18.4 | 17.83 | 17.88 | 17.88 | -0.6 (-3.25%) | 4,228,167 |
| 15 Dec 2023 | CNY | 18.4 | 18.56 | 18.3 | 18.48 | 18.48 | +0.08 (+0.43%) | 3,080,704 |
| 14 Dec 2023 | CNY | 18.56 | 18.79 | 18.36 | 18.4 | 18.4 | -0.12 (-0.65%) | 3,796,200 |
| 13 Dec 2023 | CNY | 18.76 | 18.83 | 18.47 | 18.52 | 18.52 | -0.26 (-1.38%) | 4,465,400 |
| 12 Dec 2023 | CNY | 18.49 | 18.9 | 18.47 | 18.78 | 18.78 | +0.18 (+0.97%) | 5,459,623 |
| 11 Dec 2023 | CNY | 18.38 | 18.67 | 18.11 | 18.6 | 18.6 | +0.01 (+0.05%) | 7,430,423 |
| 8 Dec 2023 | CNY | 18.9 | 19.02 | 18.56 | 18.59 | 18.59 | -0.44 (-2.31%) | 8,423,780 |
| 7 Dec 2023 | CNY | 19.3 | 19.3 | 18.73 | 19.03 | 19.03 | -0.32 (-1.65%) | 12,423,846 |
| 6 Dec 2023 | CNY | 19.84 | 20.29 | 19.2 | 19.35 | 19.35 | -0.68 (-3.39%) | 16,416,600 |
| 5 Dec 2023 | CNY | 19.95 | 21.26 | 19.79 | 20.03 | 20.03 | -0.22 (-1.09%) | 22,118,800 |
| 4 Dec 2023 | CNY | 18.96 | 21.1 | 18.58 | 20.25 | 20.25 | +1.24 (+6.52%) | 17,148,711 |
| 1 Dec 2023 | CNY | 18.86 | 19.44 | 18.83 | 19.01 | 19.01 | +0.19 (+1.01%) | 8,063,489 |
| 30 Nov 2023 | CNY | 18.61 | 18.95 | 18.58 | 18.82 | 18.82 | +0.11 (+0.59%) | 2,909,600 |
| 29 Nov 2023 | CNY | 18.79 | 18.85 | 18.61 | 18.71 | 18.71 | -0.08 (-0.43%) | 2,121,500 |
| 28 Nov 2023 | CNY | 18.75 | 18.86 | 18.52 | 18.79 | 18.79 | +0.04 (+0.21%) | 2,551,800 |
| 27 Nov 2023 | CNY | 18.86 | 18.97 | 18.62 | 18.75 | 18.75 | -0.29 (-1.52%) | 3,663,076 |
| 24 Nov 2023 | CNY | 19.06 | 19.25 | 18.91 | 19.04 | 19.04 | 0.0 (0.0%) | 3,373,700 |
| 23 Nov 2023 | CNY | 18.94 | 19.15 | 18.8 | 19.04 | 19.04 | -0.01 (-0.05%) | 3,530,900 |
| 22 Nov 2023 | CNY | 18.95 | 19.3 | 18.76 | 19.05 | 19.05 | +0.05 (+0.26%) | 5,441,471 |
| 21 Nov 2023 | CNY | 19.07 | 19.2 | 18.99 | 19 | 19 | -0.06 (-0.31%) | 4,891,286 |
| 20 Nov 2023 | CNY | 18.73 | 19.1 | 18.69 | 19.06 | 19.06 | +0.25 (+1.33%) | 4,447,138 |
| 17 Nov 2023 | CNY | 18.8 | 18.98 | 18.61 | 18.81 | 18.81 | +0.02 (+0.11%) | 4,478,887 |
| 16 Nov 2023 | CNY | 18.62 | 18.94 | 18.52 | 18.79 | 18.79 | +0.18 (+0.97%) | 6,966,965 |
| 15 Nov 2023 | CNY | 18.45 | 18.69 | 18.39 | 18.61 | 18.61 | +0.22 (+1.20%) | 5,760,797 |
