| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 17.78 | 17.78 | 17.4 | 17.44 | 17.44 | -0.23 (-1.30%) | 495,600 |
| 25 Dec 2023 | CNY | 17.88 | 17.88 | 17.55 | 17.67 | 17.67 | -0.19 (-1.06%) | 479,308 |
| 22 Dec 2023 | CNY | 18.1 | 18.1 | 17.78 | 17.86 | 17.86 | -0.19 (-1.05%) | 472,215 |
| 21 Dec 2023 | CNY | 17.88 | 18.11 | 17.59 | 18.05 | 18.05 | +0.12 (+0.67%) | 644,070 |
| 20 Dec 2023 | CNY | 17.86 | 18.15 | 17.84 | 17.93 | 17.93 | +0.09 (+0.50%) | 489,753 |
| 19 Dec 2023 | CNY | 17.93 | 17.93 | 17.67 | 17.84 | 17.84 | 0.0 (0.0%) | 462,367 |
| 18 Dec 2023 | CNY | 18.09 | 18.15 | 17.78 | 17.84 | 17.84 | -0.24 (-1.33%) | 546,400 |
| 15 Dec 2023 | CNY | 18.29 | 18.32 | 18.05 | 18.08 | 18.08 | -0.14 (-0.77%) | 389,874 |
| 14 Dec 2023 | CNY | 18.18 | 18.29 | 18.12 | 18.22 | 18.22 | +0.06 (+0.33%) | 353,157 |
| 13 Dec 2023 | CNY | 18.13 | 18.31 | 18.05 | 18.16 | 18.16 | -0.02 (-0.11%) | 462,813 |
| 12 Dec 2023 | CNY | 18.01 | 18.22 | 17.98 | 18.18 | 18.18 | +0.12 (+0.66%) | 628,983 |
| 11 Dec 2023 | CNY | 18 | 18.1 | 17.75 | 18.06 | 18.06 | +0.14 (+0.78%) | 598,817 |
| 8 Dec 2023 | CNY | 18.3 | 18.3 | 17.91 | 17.92 | 17.92 | -0.24 (-1.32%) | 848,485 |
| 7 Dec 2023 | CNY | 18.42 | 18.42 | 18.14 | 18.16 | 18.16 | -0.16 (-0.87%) | 649,026 |
| 6 Dec 2023 | CNY | 18.12 | 18.42 | 18.07 | 18.32 | 18.32 | +0.2 (+1.10%) | 746,519 |
| 5 Dec 2023 | CNY | 18.57 | 18.58 | 18.12 | 18.12 | 18.12 | -0.45 (-2.42%) | 1,425,096 |
| 4 Dec 2023 | CNY | 19.23 | 19.23 | 18.47 | 18.57 | 18.57 | -0.22 (-1.17%) | 2,308,719 |
| 1 Dec 2023 | CNY | 18.51 | 18.79 | 18.36 | 18.79 | 18.79 | +0.29 (+1.57%) | 939,200 |
| 30 Nov 2023 | CNY | 18.51 | 18.58 | 18.31 | 18.5 | 18.5 | -0.05 (-0.27%) | 704,086 |
| 29 Nov 2023 | CNY | 18.72 | 18.75 | 18.52 | 18.55 | 18.55 | -0.12 (-0.64%) | 416,551 |
| 28 Nov 2023 | CNY | 18.43 | 18.74 | 18.35 | 18.67 | 18.67 | +0.21 (+1.14%) | 666,850 |
| 27 Nov 2023 | CNY | 18.3 | 18.56 | 18.3 | 18.46 | 18.46 | +0.01 (+0.05%) | 715,845 |
| 24 Nov 2023 | CNY | 18.72 | 18.73 | 18.38 | 18.45 | 18.45 | -0.29 (-1.55%) | 656,700 |
| 23 Nov 2023 | CNY | 18.57 | 18.74 | 18.57 | 18.74 | 18.74 | +0.11 (+0.59%) | 702,400 |
| 22 Nov 2023 | CNY | 18.77 | 18.89 | 18.63 | 18.63 | 18.63 | -0.16 (-0.85%) | 693,111 |
| 21 Nov 2023 | CNY | 18.82 | 18.95 | 18.77 | 18.79 | 18.79 | -0.08 (-0.42%) | 993,173 |
| 20 Nov 2023 | CNY | 18.82 | 18.9 | 18.71 | 18.87 | 18.87 | +0.08 (+0.43%) | 634,100 |
| 17 Nov 2023 | CNY | 18.74 | 18.88 | 18.72 | 18.79 | 18.79 | +0.02 (+0.11%) | 462,506 |
| 16 Nov 2023 | CNY | 18.83 | 18.91 | 18.77 | 18.77 | 18.77 | -0.1 (-0.53%) | 601,419 |
| 15 Nov 2023 | CNY | 18.84 | 18.91 | 18.79 | 18.87 | 18.87 | +0.04 (+0.21%) | 713,196 |
