| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 20.92 | 21.33 | 19.95 | 20.64 | 20.64 | -0.57 (-2.69%) | 9,932,069 |
| 26 Dec 2023 | CNY | 21.28 | 22.53 | 21.15 | 21.21 | 21.21 | -0.53 (-2.44%) | 10,585,725 |
| 25 Dec 2023 | CNY | 22 | 22.04 | 21 | 21.74 | 21.74 | -0.69 (-3.08%) | 9,738,493 |
| 22 Dec 2023 | CNY | 21.52 | 22.7 | 21.31 | 22.43 | 22.43 | +0.78 (+3.60%) | 15,226,696 |
| 21 Dec 2023 | CNY | 21.35 | 21.77 | 20.8 | 21.65 | 21.65 | -0.2 (-0.92%) | 10,683,726 |
| 20 Dec 2023 | CNY | 21.5 | 23.2 | 21.15 | 21.85 | 21.85 | +0.42 (+1.96%) | 17,103,561 |
| 19 Dec 2023 | CNY | 18.67 | 22.14 | 18.56 | 21.43 | 21.43 | +2.76 (+14.78%) | 17,392,875 |
| 18 Dec 2023 | CNY | 18.2 | 19.38 | 17.86 | 18.67 | 18.67 | +0.57 (+3.15%) | 5,499,742 |
| 15 Dec 2023 | CNY | 18.24 | 18.48 | 18.09 | 18.1 | 18.1 | -0.1 (-0.55%) | 1,343,679 |
| 14 Dec 2023 | CNY | 18.3 | 18.5 | 18.16 | 18.2 | 18.2 | +0.01 (+0.05%) | 986,900 |
| 13 Dec 2023 | CNY | 18.35 | 18.35 | 18.16 | 18.19 | 18.19 | -0.19 (-1.03%) | 831,749 |
| 12 Dec 2023 | CNY | 18.49 | 18.57 | 18.26 | 18.38 | 18.38 | -0.19 (-1.02%) | 1,082,727 |
| 11 Dec 2023 | CNY | 18.26 | 18.6 | 17.97 | 18.57 | 18.57 | +0.29 (+1.59%) | 1,516,118 |
| 8 Dec 2023 | CNY | 18.62 | 18.67 | 18.26 | 18.28 | 18.28 | -0.3 (-1.61%) | 1,180,641 |
| 7 Dec 2023 | CNY | 18.78 | 18.87 | 18.28 | 18.58 | 18.58 | -0.18 (-0.96%) | 1,559,784 |
| 6 Dec 2023 | CNY | 18.55 | 19.06 | 18.5 | 18.76 | 18.76 | +0.25 (+1.35%) | 1,975,446 |
| 5 Dec 2023 | CNY | 18.89 | 18.95 | 18.51 | 18.51 | 18.51 | -0.39 (-2.06%) | 1,496,566 |
| 4 Dec 2023 | CNY | 19.09 | 19.17 | 18.88 | 18.9 | 18.9 | -0.18 (-0.94%) | 1,476,920 |
| 1 Dec 2023 | CNY | 19.04 | 19.21 | 18.76 | 19.08 | 19.08 | +0.02 (+0.10%) | 1,839,390 |
| 30 Nov 2023 | CNY | 19.47 | 19.47 | 18.95 | 19.06 | 19.06 | -0.41 (-2.11%) | 2,008,123 |
| 29 Nov 2023 | CNY | 19.67 | 19.75 | 19.2 | 19.47 | 19.47 | -0.7 (-3.47%) | 3,415,271 |
| 28 Nov 2023 | CNY | 19.84 | 20.21 | 19.74 | 20.17 | 20.17 | +0.33 (+1.66%) | 2,951,034 |
| 27 Nov 2023 | CNY | 20 | 20.19 | 19.64 | 19.84 | 19.84 | -0.19 (-0.95%) | 2,391,600 |
| 24 Nov 2023 | CNY | 20.41 | 20.45 | 19.85 | 20.03 | 20.03 | -0.39 (-1.91%) | 1,661,300 |
| 23 Nov 2023 | CNY | 20.05 | 20.44 | 20.05 | 20.42 | 20.42 | +0.31 (+1.54%) | 1,136,651 |
| 22 Nov 2023 | CNY | 20.45 | 20.57 | 20.11 | 20.11 | 20.11 | -0.33 (-1.61%) | 1,307,324 |
| 21 Nov 2023 | CNY | 20.73 | 20.74 | 20.43 | 20.44 | 20.44 | -0.26 (-1.26%) | 1,551,278 |
| 20 Nov 2023 | CNY | 20.41 | 20.88 | 20.05 | 20.7 | 20.7 | +0.35 (+1.72%) | 2,007,241 |
| 17 Nov 2023 | CNY | 20.13 | 20.39 | 19.92 | 20.35 | 20.35 | +0.22 (+1.09%) | 1,499,300 |
| 16 Nov 2023 | CNY | 20.5 | 20.5 | 20.1 | 20.13 | 20.13 | -0.29 (-1.42%) | 1,422,235 |
