| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 18.31 | 19.84 | 18.31 | 19.38 | 19.38 | +1.1 (+6.02%) | 4,693,320 |
| 28 Dec 2023 | CNY | 17.78 | 18.36 | 17.56 | 18.28 | 18.28 | +0.44 (+2.47%) | 2,319,514 |
| 27 Dec 2023 | CNY | 18.44 | 18.44 | 17.81 | 17.84 | 17.84 | -0.55 (-2.99%) | 1,952,520 |
| 26 Dec 2023 | CNY | 17.7 | 18.55 | 17.6 | 18.39 | 18.39 | +0.69 (+3.90%) | 2,499,209 |
| 25 Dec 2023 | CNY | 18.23 | 18.23 | 17.64 | 17.7 | 17.7 | -0.26 (-1.45%) | 920,460 |
| 22 Dec 2023 | CNY | 18.38 | 18.44 | 17.96 | 17.96 | 17.96 | -0.42 (-2.29%) | 1,615,700 |
| 21 Dec 2023 | CNY | 18.53 | 18.54 | 17.84 | 18.38 | 18.38 | -0.32 (-1.71%) | 2,369,491 |
| 20 Dec 2023 | CNY | 18.31 | 18.94 | 18.31 | 18.7 | 18.7 | +0.46 (+2.52%) | 2,576,467 |
| 19 Dec 2023 | CNY | 18.5 | 18.5 | 18.06 | 18.24 | 18.24 | -0.1 (-0.55%) | 1,346,776 |
| 18 Dec 2023 | CNY | 18.52 | 18.81 | 18.29 | 18.34 | 18.34 | -0.19 (-1.03%) | 1,330,726 |
| 15 Dec 2023 | CNY | 18.87 | 18.87 | 18.52 | 18.53 | 18.53 | -0.08 (-0.43%) | 1,017,900 |
| 14 Dec 2023 | CNY | 18.7 | 18.88 | 18.52 | 18.61 | 18.61 | -0.02 (-0.11%) | 1,281,290 |
| 13 Dec 2023 | CNY | 18.92 | 18.96 | 18.63 | 18.63 | 18.63 | -0.35 (-1.84%) | 1,265,390 |
| 12 Dec 2023 | CNY | 18.56 | 18.98 | 18.41 | 18.98 | 18.98 | +0.42 (+2.26%) | 2,070,163 |
| 11 Dec 2023 | CNY | 18.5 | 18.58 | 18.27 | 18.56 | 18.56 | +0.21 (+1.14%) | 1,302,300 |
| 8 Dec 2023 | CNY | 18.86 | 19 | 18.34 | 18.35 | 18.35 | -0.4 (-2.13%) | 1,742,800 |
| 7 Dec 2023 | CNY | 18.98 | 19.15 | 18.41 | 18.75 | 18.75 | -0.23 (-1.21%) | 2,617,730 |
| 6 Dec 2023 | CNY | 18.79 | 19.15 | 18.77 | 18.98 | 18.98 | +0.08 (+0.42%) | 1,644,570 |
| 5 Dec 2023 | CNY | 19.5 | 19.54 | 18.85 | 18.9 | 18.9 | -0.52 (-2.68%) | 1,580,070 |
| 4 Dec 2023 | CNY | 19.33 | 19.63 | 19.33 | 19.42 | 19.42 | +0.15 (+0.78%) | 1,414,370 |
| 1 Dec 2023 | CNY | 19.04 | 19.31 | 18.81 | 19.27 | 19.27 | +0.22 (+1.15%) | 1,599,840 |
| 30 Nov 2023 | CNY | 19.16 | 19.4 | 18.9 | 19.05 | 19.05 | -0.23 (-1.19%) | 2,309,159 |
| 29 Nov 2023 | CNY | 19.78 | 19.86 | 19.19 | 19.28 | 19.28 | -0.6 (-3.02%) | 2,239,009 |
| 28 Nov 2023 | CNY | 19.86 | 19.89 | 19.55 | 19.88 | 19.88 | +0.16 (+0.81%) | 1,970,125 |
| 27 Nov 2023 | CNY | 19.79 | 20.1 | 19.59 | 19.72 | 19.72 | -0.21 (-1.05%) | 2,660,465 |
| 24 Nov 2023 | CNY | 20.49 | 20.65 | 19.82 | 19.93 | 19.93 | -0.51 (-2.50%) | 3,583,640 |
| 23 Nov 2023 | CNY | 20.73 | 20.8 | 20 | 20.44 | 20.44 | -0.52 (-2.48%) | 5,240,445 |
| 22 Nov 2023 | CNY | 20.19 | 21.63 | 20.1 | 20.96 | 20.96 | +0.64 (+3.15%) | 10,566,009 |
| 21 Nov 2023 | CNY | 20.21 | 20.98 | 20.16 | 20.32 | 20.32 | +0.08 (+0.40%) | 5,331,864 |
| 20 Nov 2023 | CNY | 20.05 | 20.27 | 19.91 | 20.24 | 20.24 | +0.25 (+1.25%) | 2,412,300 |
