| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 18.24 | 18.43 | 18.18 | 18.21 | 18.21 | -0.1 (-0.55%) | 662,400 |
| 25 Dec 2023 | CNY | 18.34 | 18.43 | 18.19 | 18.31 | 18.31 | 0.0 (0.0%) | 550,158 |
| 22 Dec 2023 | CNY | 18.54 | 18.59 | 18.27 | 18.31 | 18.31 | -0.23 (-1.24%) | 475,243 |
| 21 Dec 2023 | CNY | 18.36 | 18.65 | 18.17 | 18.54 | 18.54 | +0.18 (+0.98%) | 830,200 |
| 20 Dec 2023 | CNY | 18.65 | 18.72 | 18.35 | 18.36 | 18.36 | -0.15 (-0.81%) | 478,535 |
| 19 Dec 2023 | CNY | 18.63 | 18.63 | 18.24 | 18.51 | 18.51 | +0.06 (+0.33%) | 501,511 |
| 18 Dec 2023 | CNY | 18.73 | 18.73 | 18.41 | 18.45 | 18.45 | -0.21 (-1.13%) | 631,900 |
| 15 Dec 2023 | CNY | 18.66 | 18.83 | 18.58 | 18.66 | 18.66 | 0.0 (0.0%) | 510,145 |
| 14 Dec 2023 | CNY | 18.77 | 19.05 | 18.66 | 18.66 | 18.66 | -0.11 (-0.59%) | 713,966 |
| 13 Dec 2023 | CNY | 19.33 | 19.33 | 18.53 | 18.77 | 18.77 | -0.24 (-1.26%) | 715,202 |
| 12 Dec 2023 | CNY | 18.89 | 19.01 | 18.74 | 19.01 | 19.01 | +0.04 (+0.21%) | 633,900 |
| 11 Dec 2023 | CNY | 18.99 | 19.07 | 18.64 | 18.97 | 18.97 | +0.02 (+0.11%) | 859,000 |
| 8 Dec 2023 | CNY | 19.59 | 19.59 | 18.95 | 18.95 | 18.95 | -0.45 (-2.32%) | 1,050,475 |
| 7 Dec 2023 | CNY | 19.55 | 19.56 | 19.35 | 19.4 | 19.4 | -0.08 (-0.41%) | 607,274 |
| 6 Dec 2023 | CNY | 19.51 | 19.75 | 19.33 | 19.48 | 19.48 | +0.11 (+0.57%) | 544,774 |
| 5 Dec 2023 | CNY | 19.67 | 19.75 | 19.37 | 19.37 | 19.37 | -0.33 (-1.68%) | 737,500 |
| 4 Dec 2023 | CNY | 19.93 | 19.94 | 19.65 | 19.7 | 19.7 | -0.15 (-0.76%) | 756,700 |
| 1 Dec 2023 | CNY | 20.02 | 20.15 | 19.82 | 19.85 | 19.85 | -0.15 (-0.75%) | 765,700 |
| 30 Nov 2023 | CNY | 20.05 | 20.22 | 19.87 | 20 | 20 | -0.08 (-0.40%) | 1,052,500 |
| 29 Nov 2023 | CNY | 20.35 | 20.38 | 20.03 | 20.08 | 20.08 | -0.2 (-0.99%) | 668,415 |
| 28 Nov 2023 | CNY | 20.1 | 20.57 | 20 | 20.28 | 20.28 | +0.18 (+0.90%) | 1,305,930 |
| 27 Nov 2023 | CNY | 19.9 | 20.18 | 19.83 | 20.1 | 20.1 | +0.12 (+0.60%) | 1,165,000 |
| 24 Nov 2023 | CNY | 20.15 | 20.25 | 19.78 | 19.98 | 19.98 | -0.25 (-1.24%) | 1,489,900 |
| 23 Nov 2023 | CNY | 19.89 | 20.38 | 19.79 | 20.23 | 20.23 | +0.42 (+2.12%) | 1,758,843 |
| 22 Nov 2023 | CNY | 19.86 | 20.2 | 19.77 | 19.81 | 19.81 | -0.04 (-0.20%) | 1,314,600 |
| 21 Nov 2023 | CNY | 20.06 | 20.17 | 19.83 | 19.85 | 19.85 | -0.17 (-0.85%) | 949,500 |
| 20 Nov 2023 | CNY | 19.83 | 20.2 | 19.66 | 20.02 | 20.02 | +0.11 (+0.55%) | 1,065,162 |
| 17 Nov 2023 | CNY | 20.04 | 20.13 | 19.8 | 19.91 | 19.91 | -0.13 (-0.65%) | 1,016,404 |
| 16 Nov 2023 | CNY | 20.13 | 20.48 | 20.04 | 20.04 | 20.04 | -0.15 (-0.74%) | 1,123,532 |
| 15 Nov 2023 | CNY | 20.17 | 20.31 | 19.89 | 20.19 | 20.19 | +0.31 (+1.56%) | 1,506,065 |
