| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 19.81 | 20.18 | 19.08 | 19.34 | 19.34 | -0.46 (-2.32%) | 8,175,689 |
| 21 Dec 2023 | CNY | 19.22 | 20.78 | 18.53 | 19.8 | 19.8 | +0.81 (+4.27%) | 10,250,893 |
| 20 Dec 2023 | CNY | 19.4 | 21.01 | 18.9 | 18.99 | 18.99 | -0.34 (-1.76%) | 11,784,914 |
| 19 Dec 2023 | CNY | 17.84 | 19.89 | 17.72 | 19.33 | 19.33 | +1.78 (+10.14%) | 12,642,391 |
| 18 Dec 2023 | CNY | 16.64 | 18.37 | 16.51 | 17.55 | 17.55 | +0.89 (+5.34%) | 7,220,550 |
| 15 Dec 2023 | CNY | 16.95 | 16.99 | 16.6 | 16.66 | 16.66 | -0.25 (-1.48%) | 1,435,260 |
| 14 Dec 2023 | CNY | 17.3 | 17.5 | 16.87 | 16.91 | 16.91 | -0.3 (-1.74%) | 1,386,188 |
| 13 Dec 2023 | CNY | 17.18 | 17.45 | 16.83 | 17.21 | 17.21 | -0.07 (-0.41%) | 2,452,569 |
| 12 Dec 2023 | CNY | 17.78 | 17.85 | 16.68 | 17.28 | 17.28 | +0.36 (+2.13%) | 3,245,500 |
| 11 Dec 2023 | CNY | 16.73 | 16.97 | 16.54 | 16.92 | 16.92 | +0.19 (+1.14%) | 1,407,652 |
| 8 Dec 2023 | CNY | 17.25 | 17.36 | 16.65 | 16.73 | 16.73 | -0.43 (-2.51%) | 1,392,632 |
| 7 Dec 2023 | CNY | 17.29 | 17.46 | 17.03 | 17.16 | 17.16 | -0.13 (-0.75%) | 1,487,995 |
| 6 Dec 2023 | CNY | 17.25 | 17.6 | 17.22 | 17.29 | 17.29 | +0.07 (+0.41%) | 1,020,563 |
| 5 Dec 2023 | CNY | 17.59 | 17.78 | 17.2 | 17.22 | 17.22 | -0.33 (-1.88%) | 1,416,100 |
| 4 Dec 2023 | CNY | 17.63 | 17.82 | 17.52 | 17.55 | 17.55 | -0.06 (-0.34%) | 1,329,178 |
| 1 Dec 2023 | CNY | 17.55 | 17.75 | 17.37 | 17.61 | 17.61 | -0.08 (-0.45%) | 1,533,856 |
| 30 Nov 2023 | CNY | 18.33 | 18.33 | 17.47 | 17.69 | 17.69 | -0.41 (-2.27%) | 2,042,512 |
| 29 Nov 2023 | CNY | 18.25 | 18.39 | 17.96 | 18.1 | 18.1 | -0.04 (-0.22%) | 2,332,020 |
| 28 Nov 2023 | CNY | 17.75 | 18.16 | 17.59 | 18.14 | 18.14 | +0.47 (+2.66%) | 2,279,390 |
| 27 Nov 2023 | CNY | 17.55 | 17.78 | 17.5 | 17.67 | 17.67 | +0.13 (+0.74%) | 1,545,912 |
| 24 Nov 2023 | CNY | 17.94 | 17.96 | 17.42 | 17.54 | 17.54 | -0.39 (-2.18%) | 1,514,740 |
| 23 Nov 2023 | CNY | 17.75 | 18.06 | 17.7 | 17.93 | 17.93 | +0.19 (+1.07%) | 2,018,436 |
| 22 Nov 2023 | CNY | 17.76 | 18.27 | 17.66 | 17.74 | 17.74 | -0.06 (-0.34%) | 2,620,140 |
| 21 Nov 2023 | CNY | 17.86 | 18.18 | 17.77 | 17.8 | 17.8 | -0.19 (-1.06%) | 1,677,378 |
| 20 Nov 2023 | CNY | 18.09 | 18.28 | 17.75 | 17.99 | 17.99 | -0.08 (-0.44%) | 2,031,772 |
| 17 Nov 2023 | CNY | 17.75 | 18.09 | 17.71 | 18.07 | 18.07 | +0.27 (+1.52%) | 3,008,236 |
| 16 Nov 2023 | CNY | 18.28 | 18.28 | 17.75 | 17.8 | 17.8 | -0.34 (-1.87%) | 4,710,668 |
| 15 Nov 2023 | CNY | 17.29 | 18.35 | 17.13 | 18.14 | 18.14 | +0.94 (+5.47%) | 6,626,225 |
| 14 Nov 2023 | CNY | 17.21 | 17.24 | 17.03 | 17.2 | 17.2 | +0.06 (+0.35%) | 1,171,656 |
| 13 Nov 2023 | CNY | 17 | 17.15 | 16.88 | 17.14 | 17.14 | +0.24 (+1.42%) | 1,295,576 |
