| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 18.79 | 18.84 | 18.1 | 18.24 | 18.24 | -0.54 (-2.88%) | 2,798,108 |
| 22 Dec 2023 | CNY | 18.89 | 18.89 | 18.47 | 18.78 | 18.78 | -0.04 (-0.21%) | 2,549,160 |
| 21 Dec 2023 | CNY | 18.69 | 18.97 | 18.26 | 18.82 | 18.82 | +0.12 (+0.64%) | 3,441,840 |
| 20 Dec 2023 | CNY | 19.28 | 19.44 | 18.7 | 18.7 | 18.7 | -0.6 (-3.11%) | 1,701,698 |
| 19 Dec 2023 | CNY | 19.1 | 19.33 | 18.9 | 19.3 | 19.3 | +0.29 (+1.53%) | 1,460,080 |
| 18 Dec 2023 | CNY | 19.21 | 19.42 | 18.96 | 19.01 | 19.01 | -0.44 (-2.26%) | 1,638,975 |
| 15 Dec 2023 | CNY | 19.32 | 19.59 | 19.19 | 19.45 | 19.45 | -0.01 (-0.05%) | 2,010,581 |
| 14 Dec 2023 | CNY | 19.67 | 19.7 | 19.28 | 19.46 | 19.46 | -0.07 (-0.36%) | 2,354,180 |
| 13 Dec 2023 | CNY | 19.92 | 20.21 | 19.32 | 19.53 | 19.53 | -0.23 (-1.16%) | 2,640,601 |
| 12 Dec 2023 | CNY | 19.76 | 19.84 | 19.35 | 19.76 | 19.76 | +0.06 (+0.30%) | 2,100,856 |
| 11 Dec 2023 | CNY | 19.55 | 19.73 | 19.24 | 19.7 | 19.7 | +0.02 (+0.10%) | 2,708,920 |
| 8 Dec 2023 | CNY | 19.76 | 20.14 | 19.47 | 19.68 | 19.68 | -0.1 (-0.51%) | 2,578,140 |
| 7 Dec 2023 | CNY | 20.17 | 20.17 | 19.5 | 19.78 | 19.78 | +0.01 (+0.05%) | 1,995,320 |
| 6 Dec 2023 | CNY | 19.84 | 20.03 | 19.63 | 19.77 | 19.77 | -0.03 (-0.15%) | 2,476,768 |
| 5 Dec 2023 | CNY | 20.3 | 20.3 | 19.8 | 19.8 | 19.8 | -0.53 (-2.61%) | 2,782,171 |
| 4 Dec 2023 | CNY | 20.31 | 20.58 | 20.23 | 20.33 | 20.33 | -0.05 (-0.25%) | 1,978,038 |
| 1 Dec 2023 | CNY | 20.24 | 20.48 | 20 | 20.38 | 20.38 | +0.11 (+0.54%) | 2,577,188 |
| 30 Nov 2023 | CNY | 20.45 | 20.63 | 20.09 | 20.27 | 20.27 | -0.28 (-1.36%) | 4,002,260 |
| 29 Nov 2023 | CNY | 20.67 | 20.75 | 20.38 | 20.55 | 20.55 | +0.18 (+0.88%) | 2,691,185 |
| 28 Nov 2023 | CNY | 20.68 | 20.69 | 20.18 | 20.37 | 20.37 | -0.33 (-1.59%) | 2,821,300 |
| 27 Nov 2023 | CNY | 19.98 | 20.93 | 19.75 | 20.7 | 20.7 | +0.8 (+4.02%) | 4,683,777 |
| 24 Nov 2023 | CNY | 20.15 | 20.36 | 19.8 | 19.9 | 19.9 | -0.37 (-1.83%) | 4,364,611 |
| 23 Nov 2023 | CNY | 20.24 | 20.58 | 20.1 | 20.27 | 20.27 | -0.12 (-0.59%) | 4,706,191 |
| 22 Nov 2023 | CNY | 20.55 | 21.01 | 20.2 | 20.39 | 20.39 | -0.39 (-1.88%) | 6,649,052 |
| 21 Nov 2023 | CNY | 22.28 | 22.34 | 20.71 | 20.78 | 20.78 | -1.62 (-7.23%) | 13,073,556 |
| 20 Nov 2023 | CNY | 21.43 | 22.5 | 21 | 22.4 | 22.4 | +0.97 (+4.53%) | 14,057,907 |
| 17 Nov 2023 | CNY | 21.51 | 21.8 | 20.8 | 21.43 | 21.43 | -0.32 (-1.47%) | 12,011,568 |
| 16 Nov 2023 | CNY | 21.05 | 21.95 | 20.38 | 21.75 | 21.75 | -0.21 (-0.96%) | 17,210,557 |
| 15 Nov 2023 | CNY | 21.05 | 23.8 | 20.7 | 21.96 | 21.96 | +1.57 (+7.70%) | 22,357,268 |
| 14 Nov 2023 | CNY | 20.34 | 21.1 | 19.86 | 20.39 | 20.39 | 0.0 (0.0%) | 8,884,188 |
