| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 17.91 | 18.58 | 17.47 | 17.5 | 17.5 | -0.41 (-2.29%) | 2,614,500 |
| 21 Dec 2023 | CNY | 18.07 | 18.34 | 17.46 | 17.91 | 17.91 | -0.29 (-1.59%) | 2,142,700 |
| 20 Dec 2023 | CNY | 18.05 | 18.56 | 18.04 | 18.2 | 18.2 | +0.06 (+0.33%) | 2,298,417 |
| 19 Dec 2023 | CNY | 17.85 | 18.25 | 17.7 | 18.14 | 18.14 | +0.29 (+1.62%) | 2,803,136 |
| 18 Dec 2023 | CNY | 17.76 | 18.29 | 17.76 | 17.85 | 17.85 | +0.12 (+0.68%) | 3,202,599 |
| 15 Dec 2023 | CNY | 17.9 | 17.93 | 17.57 | 17.73 | 17.73 | -0.11 (-0.62%) | 1,518,505 |
| 14 Dec 2023 | CNY | 18.02 | 18.13 | 17.75 | 17.84 | 17.84 | +0.04 (+0.22%) | 1,982,500 |
| 13 Dec 2023 | CNY | 17.99 | 18.06 | 17.69 | 17.8 | 17.8 | -0.2 (-1.11%) | 1,333,100 |
| 12 Dec 2023 | CNY | 18.03 | 18.23 | 17.84 | 18 | 18 | 0.0 (0.0%) | 1,586,933 |
| 11 Dec 2023 | CNY | 17.68 | 18.2 | 17.46 | 18 | 18 | +0.33 (+1.87%) | 2,663,810 |
| 8 Dec 2023 | CNY | 17.83 | 18.54 | 17.67 | 17.67 | 17.67 | -0.25 (-1.40%) | 2,249,300 |
| 7 Dec 2023 | CNY | 17.9 | 18.15 | 17.87 | 17.92 | 17.92 | +0.11 (+0.62%) | 1,692,971 |
| 6 Dec 2023 | CNY | 17.94 | 18.18 | 17.78 | 17.81 | 17.81 | +0.02 (+0.11%) | 1,437,233 |
| 5 Dec 2023 | CNY | 18.35 | 18.35 | 17.78 | 17.79 | 17.79 | -0.39 (-2.15%) | 1,135,700 |
| 4 Dec 2023 | CNY | 18.27 | 18.45 | 18.12 | 18.18 | 18.18 | -0.08 (-0.44%) | 1,406,571 |
| 1 Dec 2023 | CNY | 18.48 | 18.49 | 18.16 | 18.26 | 18.26 | -0.09 (-0.49%) | 1,933,200 |
| 30 Nov 2023 | CNY | 18.68 | 18.85 | 18.09 | 18.35 | 18.35 | -0.38 (-2.03%) | 1,740,300 |
| 29 Nov 2023 | CNY | 18.97 | 19.19 | 18.6 | 18.73 | 18.73 | -0.09 (-0.48%) | 2,020,333 |
| 28 Nov 2023 | CNY | 18.61 | 19 | 18.26 | 18.82 | 18.82 | +0.26 (+1.40%) | 2,837,866 |
| 27 Nov 2023 | CNY | 18.02 | 18.65 | 17.98 | 18.56 | 18.56 | +0.49 (+2.71%) | 2,714,133 |
| 24 Nov 2023 | CNY | 18.5 | 18.5 | 17.96 | 18.07 | 18.07 | -0.46 (-2.48%) | 1,724,300 |
| 23 Nov 2023 | CNY | 18.4 | 18.54 | 18.15 | 18.53 | 18.53 | +0.39 (+2.15%) | 1,609,465 |
| 22 Nov 2023 | CNY | 18.37 | 18.52 | 18.07 | 18.14 | 18.14 | -0.22 (-1.20%) | 1,928,100 |
| 21 Nov 2023 | CNY | 18.86 | 18.86 | 18.25 | 18.36 | 18.36 | -0.49 (-2.60%) | 2,239,874 |
| 20 Nov 2023 | CNY | 18.7 | 18.9 | 18.46 | 18.85 | 18.85 | +0.16 (+0.86%) | 2,204,247 |
| 17 Nov 2023 | CNY | 18.48 | 18.83 | 18.45 | 18.69 | 18.69 | +0.15 (+0.81%) | 2,721,100 |
| 16 Nov 2023 | CNY | 18.47 | 18.85 | 18.4 | 18.54 | 18.54 | -0.03 (-0.16%) | 2,799,120 |
| 15 Nov 2023 | CNY | 18.93 | 18.95 | 18.53 | 18.57 | 18.57 | -0.18 (-0.96%) | 2,450,580 |
| 14 Nov 2023 | CNY | 18.68 | 18.93 | 18.5 | 18.75 | 18.75 | +0.09 (+0.48%) | 1,863,426 |
| 13 Nov 2023 | CNY | 18.77 | 18.96 | 18.54 | 18.66 | 18.66 | -0.1 (-0.53%) | 1,809,600 |
