| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 18.97 | 19.02 | 18.55 | 18.61 | 18.61 | -0.47 (-2.46%) | 740,600 |
| 25 Dec 2023 | CNY | 19.59 | 19.9 | 18.91 | 19.08 | 19.08 | -0.47 (-2.40%) | 1,034,446 |
| 22 Dec 2023 | CNY | 19.79 | 19.99 | 19.48 | 19.55 | 19.55 | -0.22 (-1.11%) | 877,191 |
| 21 Dec 2023 | CNY | 19.68 | 19.93 | 18.96 | 19.77 | 19.77 | +0.08 (+0.41%) | 1,244,702 |
| 20 Dec 2023 | CNY | 19.58 | 20.39 | 19.51 | 19.69 | 19.69 | +0.22 (+1.13%) | 1,236,746 |
| 19 Dec 2023 | CNY | 19.01 | 19.64 | 18.97 | 19.47 | 19.47 | +0.42 (+2.20%) | 971,306 |
| 18 Dec 2023 | CNY | 19.2 | 19.39 | 19.02 | 19.05 | 19.05 | -0.24 (-1.24%) | 583,800 |
| 15 Dec 2023 | CNY | 19.32 | 19.53 | 19.26 | 19.29 | 19.29 | -0.03 (-0.16%) | 450,400 |
| 14 Dec 2023 | CNY | 19.57 | 19.71 | 19.32 | 19.32 | 19.32 | -0.36 (-1.83%) | 890,188 |
| 13 Dec 2023 | CNY | 19.3 | 19.82 | 19.12 | 19.68 | 19.68 | +0.03 (+0.15%) | 1,171,730 |
| 12 Dec 2023 | CNY | 19.62 | 19.71 | 19.4 | 19.65 | 19.65 | +0.12 (+0.61%) | 681,287 |
| 11 Dec 2023 | CNY | 19.33 | 19.6 | 19.02 | 19.53 | 19.53 | +0.17 (+0.88%) | 896,183 |
| 8 Dec 2023 | CNY | 19.83 | 20.03 | 19.34 | 19.36 | 19.36 | -0.49 (-2.47%) | 1,016,033 |
| 7 Dec 2023 | CNY | 20 | 20.09 | 19.67 | 19.85 | 19.85 | -0.15 (-0.75%) | 809,000 |
| 6 Dec 2023 | CNY | 19.83 | 20.35 | 19.82 | 20 | 20 | +0.06 (+0.30%) | 864,900 |
| 5 Dec 2023 | CNY | 20.25 | 20.25 | 19.89 | 19.94 | 19.94 | -0.24 (-1.19%) | 682,152 |
| 4 Dec 2023 | CNY | 20.28 | 20.47 | 20.16 | 20.18 | 20.18 | -0.05 (-0.25%) | 768,537 |
| 1 Dec 2023 | CNY | 20.33 | 20.44 | 20.03 | 20.23 | 20.23 | -0.05 (-0.25%) | 608,700 |
| 30 Nov 2023 | CNY | 20.57 | 20.58 | 20.08 | 20.28 | 20.28 | -0.22 (-1.07%) | 723,143 |
| 29 Nov 2023 | CNY | 20.7 | 20.84 | 20.42 | 20.5 | 20.5 | -0.17 (-0.82%) | 546,655 |
| 28 Nov 2023 | CNY | 20.3 | 20.72 | 20.12 | 20.67 | 20.67 | +0.45 (+2.23%) | 802,621 |
| 27 Nov 2023 | CNY | 20.31 | 20.55 | 20.12 | 20.22 | 20.22 | -0.18 (-0.88%) | 876,291 |
| 24 Nov 2023 | CNY | 20.66 | 20.78 | 20.14 | 20.4 | 20.4 | -0.33 (-1.59%) | 966,891 |
| 23 Nov 2023 | CNY | 20.62 | 20.83 | 20.23 | 20.73 | 20.73 | +0.1 (+0.48%) | 994,500 |
| 22 Nov 2023 | CNY | 20.91 | 21.14 | 20.4 | 20.63 | 20.63 | -0.26 (-1.24%) | 941,760 |
| 21 Nov 2023 | CNY | 21.35 | 21.35 | 20.76 | 20.89 | 20.89 | -0.37 (-1.74%) | 1,273,779 |
| 20 Nov 2023 | CNY | 21.24 | 21.35 | 21 | 21.26 | 21.26 | +0.11 (+0.52%) | 1,024,715 |
| 17 Nov 2023 | CNY | 21.21 | 21.3 | 21 | 21.15 | 21.15 | +0.04 (+0.19%) | 702,546 |
| 16 Nov 2023 | CNY | 21.26 | 21.55 | 21.11 | 21.11 | 21.11 | -0.26 (-1.22%) | 819,872 |
| 15 Nov 2023 | CNY | 21.45 | 21.71 | 21.15 | 21.37 | 21.37 | +0.12 (+0.56%) | 1,554,000 |
