| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 18.94 | 18.98 | 18.62 | 18.69 | 18.69 | -0.26 (-1.37%) | 624,520 |
| 25 Dec 2023 | CNY | 19.16 | 19.28 | 18.75 | 18.95 | 18.95 | -0.25 (-1.30%) | 680,915 |
| 22 Dec 2023 | CNY | 19.32 | 19.5 | 19.12 | 19.2 | 19.2 | -0.17 (-0.88%) | 730,755 |
| 21 Dec 2023 | CNY | 18.99 | 19.46 | 18.69 | 19.37 | 19.37 | +0.27 (+1.41%) | 848,720 |
| 20 Dec 2023 | CNY | 19.23 | 19.41 | 19.09 | 19.1 | 19.1 | -0.02 (-0.10%) | 606,560 |
| 19 Dec 2023 | CNY | 18.79 | 19.19 | 18.76 | 19.12 | 19.12 | +0.35 (+1.86%) | 805,780 |
| 18 Dec 2023 | CNY | 19.19 | 19.26 | 18.76 | 18.77 | 18.77 | -0.51 (-2.65%) | 1,178,320 |
| 15 Dec 2023 | CNY | 19.6 | 19.88 | 19.2 | 19.28 | 19.28 | -0.32 (-1.63%) | 812,760 |
| 14 Dec 2023 | CNY | 19.89 | 19.99 | 19.53 | 19.6 | 19.6 | -0.1 (-0.51%) | 518,755 |
| 13 Dec 2023 | CNY | 19.88 | 20.05 | 19.53 | 19.7 | 19.7 | +0.02 (+0.10%) | 735,135 |
| 12 Dec 2023 | CNY | 19.65 | 19.72 | 19.4 | 19.68 | 19.68 | +0.03 (+0.15%) | 711,586 |
| 11 Dec 2023 | CNY | 19.38 | 19.68 | 19.11 | 19.65 | 19.65 | +0.27 (+1.39%) | 970,280 |
| 8 Dec 2023 | CNY | 19.65 | 19.86 | 19.35 | 19.38 | 19.38 | -0.26 (-1.32%) | 939,159 |
| 7 Dec 2023 | CNY | 19.71 | 19.81 | 19.44 | 19.64 | 19.64 | -0.08 (-0.41%) | 938,808 |
| 6 Dec 2023 | CNY | 19.6 | 20.23 | 19.49 | 19.72 | 19.72 | +0.13 (+0.66%) | 1,264,798 |
| 5 Dec 2023 | CNY | 19.98 | 20.2 | 19.58 | 19.59 | 19.59 | -0.5 (-2.49%) | 1,354,358 |
| 4 Dec 2023 | CNY | 20.1 | 20.46 | 20.03 | 20.09 | 20.09 | -0.02 (-0.10%) | 946,181 |
| 1 Dec 2023 | CNY | 20.2 | 20.46 | 19.89 | 20.11 | 20.11 | -0.09 (-0.45%) | 1,208,056 |
| 30 Nov 2023 | CNY | 20.62 | 20.79 | 20.06 | 20.2 | 20.2 | -0.46 (-2.23%) | 2,066,856 |
| 29 Nov 2023 | CNY | 21.12 | 21.2 | 20.62 | 20.66 | 20.66 | -0.54 (-2.55%) | 1,966,774 |
| 28 Nov 2023 | CNY | 21.8 | 21.81 | 20.77 | 21.2 | 21.2 | -0.51 (-2.35%) | 4,498,464 |
| 27 Nov 2023 | CNY | 20.5 | 21.93 | 20.48 | 21.71 | 21.71 | +1.41 (+6.95%) | 6,248,257 |
| 24 Nov 2023 | CNY | 21 | 21.01 | 20.3 | 20.3 | 20.3 | -0.7 (-3.33%) | 1,453,857 |
| 23 Nov 2023 | CNY | 20.92 | 21.38 | 20.81 | 21 | 21 | +0.01 (+0.05%) | 1,238,232 |
| 22 Nov 2023 | CNY | 21.54 | 21.77 | 20.99 | 20.99 | 20.99 | -0.64 (-2.96%) | 1,522,240 |
| 21 Nov 2023 | CNY | 21.86 | 21.93 | 21.53 | 21.63 | 21.63 | -0.17 (-0.78%) | 1,009,240 |
| 20 Nov 2023 | CNY | 21.84 | 21.84 | 21.3 | 21.8 | 21.8 | +0.15 (+0.69%) | 1,156,180 |
| 17 Nov 2023 | CNY | 20.99 | 21.73 | 20.8 | 21.65 | 21.65 | +0.65 (+3.10%) | 1,545,628 |
| 16 Nov 2023 | CNY | 21.66 | 21.66 | 21 | 21 | 21 | -0.75 (-3.45%) | 1,619,080 |
| 15 Nov 2023 | CNY | 21.34 | 21.76 | 21.25 | 21.75 | 21.75 | +0.53 (+2.50%) | 1,800,280 |
