| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2023 | CNY | 18.91 | 19.19 | 18.66 | 18.75 | 18.75 | -0.2 (-1.06%) | 1,898,829 |
| 19 Dec 2023 | CNY | 18.65 | 19.04 | 18.55 | 18.95 | 18.95 | +0.25 (+1.34%) | 1,592,900 |
| 18 Dec 2023 | CNY | 18.83 | 18.96 | 18.6 | 18.7 | 18.7 | -0.05 (-0.27%) | 1,398,082 |
| 15 Dec 2023 | CNY | 19.13 | 19.13 | 18.69 | 18.75 | 18.75 | -0.2 (-1.06%) | 1,862,960 |
| 14 Dec 2023 | CNY | 19.12 | 19.36 | 18.93 | 18.95 | 18.95 | -0.03 (-0.16%) | 1,910,750 |
| 13 Dec 2023 | CNY | 19.23 | 19.39 | 18.98 | 18.98 | 18.98 | -0.22 (-1.15%) | 2,579,200 |
| 12 Dec 2023 | CNY | 19.71 | 19.84 | 19.15 | 19.2 | 19.2 | -0.51 (-2.59%) | 2,298,914 |
| 11 Dec 2023 | CNY | 19.05 | 19.83 | 18.9 | 19.71 | 19.71 | +0.68 (+3.57%) | 3,422,892 |
| 8 Dec 2023 | CNY | 19.27 | 19.6 | 19.03 | 19.03 | 19.03 | -0.24 (-1.25%) | 2,029,371 |
| 7 Dec 2023 | CNY | 19.3 | 19.5 | 19 | 19.27 | 19.27 | +0.12 (+0.63%) | 1,558,888 |
| 6 Dec 2023 | CNY | 19.39 | 19.39 | 19.1 | 19.15 | 19.15 | -0.06 (-0.31%) | 1,977,027 |
| 5 Dec 2023 | CNY | 19.51 | 19.74 | 19.13 | 19.21 | 19.21 | -0.31 (-1.59%) | 2,423,400 |
| 4 Dec 2023 | CNY | 19.82 | 20.15 | 19.4 | 19.52 | 19.52 | -0.3 (-1.51%) | 2,993,271 |
| 1 Dec 2023 | CNY | 19.79 | 19.93 | 19.48 | 19.82 | 19.82 | +0.03 (+0.15%) | 3,354,600 |
| 30 Nov 2023 | CNY | 19.62 | 19.99 | 19.41 | 19.79 | 19.79 | +0.06 (+0.30%) | 3,108,631 |
| 29 Nov 2023 | CNY | 20.17 | 20.53 | 19.66 | 19.73 | 19.73 | -0.39 (-1.94%) | 3,696,804 |
| 28 Nov 2023 | CNY | 20.19 | 20.71 | 19.88 | 20.12 | 20.12 | -0.08 (-0.40%) | 3,784,100 |
| 27 Nov 2023 | CNY | 19.95 | 20.52 | 19.82 | 20.2 | 20.2 | +0.04 (+0.20%) | 3,039,602 |
| 24 Nov 2023 | CNY | 20.5 | 20.57 | 19.8 | 20.16 | 20.16 | -0.36 (-1.75%) | 2,595,600 |
| 23 Nov 2023 | CNY | 19.98 | 20.55 | 19.91 | 20.52 | 20.52 | +0.52 (+2.60%) | 2,713,800 |
| 22 Nov 2023 | CNY | 20.76 | 20.76 | 19.94 | 20 | 20 | -0.75 (-3.61%) | 3,061,431 |
| 21 Nov 2023 | CNY | 21.11 | 21.29 | 20.43 | 20.75 | 20.75 | -0.35 (-1.66%) | 5,209,780 |
| 20 Nov 2023 | CNY | 21 | 21.53 | 20.73 | 21.1 | 21.1 | 0.0 (0.0%) | 4,801,467 |
| 17 Nov 2023 | CNY | 20.38 | 21.52 | 20.27 | 21.1 | 21.1 | +0.77 (+3.79%) | 7,376,817 |
| 16 Nov 2023 | CNY | 19.86 | 20.55 | 19.83 | 20.33 | 20.33 | +0.4 (+2.01%) | 4,335,615 |
| 15 Nov 2023 | CNY | 20.17 | 20.38 | 19.89 | 19.93 | 19.93 | -0.45 (-2.21%) | 4,103,952 |
| 14 Nov 2023 | CNY | 19.63 | 20.49 | 19.51 | 20.38 | 20.38 | +0.7 (+3.56%) | 5,270,286 |
| 13 Nov 2023 | CNY | 19.39 | 19.71 | 19.12 | 19.68 | 19.68 | +0.3 (+1.55%) | 4,059,661 |
| 10 Nov 2023 | CNY | 18.96 | 19.47 | 18.8 | 19.38 | 19.38 | +0.43 (+2.27%) | 3,418,711 |
| 9 Nov 2023 | CNY | 19.22 | 19.48 | 18.91 | 18.95 | 18.95 | -0.34 (-1.76%) | 2,442,629 |
