| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 19.85 | 20.44 | 19.7 | 20.36 | 20.36 | +0.57 (+2.88%) | 3,441,768 |
| 28 Dec 2023 | CNY | 19.49 | 20.01 | 19.11 | 19.79 | 19.79 | +0.28 (+1.44%) | 3,760,069 |
| 27 Dec 2023 | CNY | 19.44 | 19.8 | 19.4 | 19.51 | 19.51 | +0.13 (+0.67%) | 3,480,395 |
| 26 Dec 2023 | CNY | 19.99 | 20.09 | 19.25 | 19.38 | 19.38 | -0.45 (-2.27%) | 2,844,586 |
| 25 Dec 2023 | CNY | 20.15 | 20.46 | 19.52 | 19.83 | 19.83 | -0.33 (-1.64%) | 4,974,980 |
| 22 Dec 2023 | CNY | 21.87 | 22.07 | 20.15 | 20.16 | 20.16 | -1.9 (-8.61%) | 7,952,609 |
| 21 Dec 2023 | CNY | 21.92 | 22.3 | 21.36 | 22.06 | 22.06 | +0.07 (+0.32%) | 4,000,540 |
| 20 Dec 2023 | CNY | 22.62 | 22.96 | 21.92 | 21.99 | 21.99 | -0.63 (-2.79%) | 3,676,516 |
| 19 Dec 2023 | CNY | 22.27 | 22.71 | 22.19 | 22.62 | 22.62 | +0.32 (+1.43%) | 3,278,955 |
| 18 Dec 2023 | CNY | 23.04 | 23.33 | 22.24 | 22.3 | 22.3 | -0.74 (-3.21%) | 4,362,032 |
| 15 Dec 2023 | CNY | 23.35 | 23.66 | 22.65 | 23.04 | 23.04 | -0.32 (-1.37%) | 5,495,528 |
| 14 Dec 2023 | CNY | 23.84 | 24.18 | 23.21 | 23.36 | 23.36 | -0.29 (-1.23%) | 6,837,437 |
| 13 Dec 2023 | CNY | 24.38 | 25.2 | 23.65 | 23.65 | 23.65 | -0.35 (-1.46%) | 13,158,919 |
| 12 Dec 2023 | CNY | 24 | 24.17 | 23.44 | 24 | 24 | -0.36 (-1.48%) | 11,498,864 |
| 11 Dec 2023 | CNY | 23.07 | 25 | 22.66 | 24.36 | 24.36 | +1.54 (+6.75%) | 13,236,194 |
| 8 Dec 2023 | CNY | 22.7 | 23.33 | 22.18 | 22.82 | 22.82 | +0.12 (+0.53%) | 4,410,900 |
| 7 Dec 2023 | CNY | 21.97 | 23.05 | 21.89 | 22.7 | 22.7 | +0.73 (+3.32%) | 4,109,800 |
| 6 Dec 2023 | CNY | 22.03 | 22.34 | 21.61 | 21.97 | 21.97 | +0.06 (+0.27%) | 2,386,800 |
| 5 Dec 2023 | CNY | 23.12 | 23.14 | 21.9 | 21.91 | 21.91 | -1.26 (-5.44%) | 3,319,868 |
| 4 Dec 2023 | CNY | 23.4 | 23.6 | 23.14 | 23.17 | 23.17 | -0.01 (-0.04%) | 3,790,066 |
| 1 Dec 2023 | CNY | 22.17 | 23.55 | 22 | 23.18 | 23.18 | +1.13 (+5.12%) | 4,256,212 |
| 30 Nov 2023 | CNY | 22.15 | 22.32 | 21.79 | 22.05 | 22.05 | -0.12 (-0.54%) | 1,757,756 |
| 29 Nov 2023 | CNY | 22.45 | 22.51 | 22.09 | 22.17 | 22.17 | -0.21 (-0.94%) | 1,719,100 |
| 28 Nov 2023 | CNY | 22.7 | 22.81 | 22.18 | 22.38 | 22.38 | -0.36 (-1.58%) | 2,714,464 |
| 27 Nov 2023 | CNY | 22.05 | 23.14 | 22.05 | 22.74 | 22.74 | +0.62 (+2.80%) | 4,874,600 |
| 24 Nov 2023 | CNY | 22.99 | 22.99 | 22 | 22.12 | 22.12 | -0.83 (-3.62%) | 2,625,900 |
| 23 Nov 2023 | CNY | 23.07 | 23.2 | 22.72 | 22.95 | 22.95 | -0.02 (-0.09%) | 2,475,300 |
| 22 Nov 2023 | CNY | 23.28 | 23.69 | 22.95 | 22.97 | 22.97 | -0.33 (-1.42%) | 3,433,600 |
| 21 Nov 2023 | CNY | 23.66 | 23.75 | 23.23 | 23.3 | 23.3 | -0.27 (-1.15%) | 2,415,605 |
| 20 Nov 2023 | CNY | 23.5 | 23.72 | 23.26 | 23.57 | 23.57 | +0.15 (+0.64%) | 2,557,000 |
