| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 19.38 | 19.64 | 19.25 | 19.5 | 19.5 | +0.1 (+0.52%) | 1,899,732 |
| 28 Dec 2023 | CNY | 18.68 | 19.5 | 18.61 | 19.4 | 19.4 | +0.7 (+3.74%) | 2,973,504 |
| 27 Dec 2023 | CNY | 18.5 | 18.74 | 18.39 | 18.7 | 18.7 | +0.23 (+1.25%) | 1,073,542 |
| 26 Dec 2023 | CNY | 18.86 | 18.9 | 18.42 | 18.47 | 18.47 | -0.43 (-2.28%) | 964,885 |
| 25 Dec 2023 | CNY | 19.23 | 19.29 | 18.77 | 18.9 | 18.9 | -0.32 (-1.66%) | 1,064,225 |
| 22 Dec 2023 | CNY | 19.08 | 19.28 | 18.84 | 19.22 | 19.22 | +0.14 (+0.73%) | 1,659,248 |
| 21 Dec 2023 | CNY | 18.92 | 19.17 | 18.54 | 19.08 | 19.08 | +0.07 (+0.37%) | 1,135,800 |
| 20 Dec 2023 | CNY | 19.04 | 19.33 | 18.96 | 19.01 | 19.01 | +0.08 (+0.42%) | 1,292,680 |
| 19 Dec 2023 | CNY | 18.88 | 18.99 | 18.74 | 18.93 | 18.93 | +0.05 (+0.26%) | 968,789 |
| 18 Dec 2023 | CNY | 19.36 | 19.36 | 18.78 | 18.88 | 18.88 | -0.51 (-2.63%) | 1,523,394 |
| 15 Dec 2023 | CNY | 19.36 | 19.75 | 19.3 | 19.39 | 19.39 | +0.01 (+0.05%) | 1,711,579 |
| 14 Dec 2023 | CNY | 19.48 | 19.6 | 19.31 | 19.38 | 19.38 | -0.01 (-0.05%) | 1,399,800 |
| 13 Dec 2023 | CNY | 19.5 | 19.6 | 19.36 | 19.39 | 19.39 | -0.13 (-0.67%) | 1,445,916 |
| 12 Dec 2023 | CNY | 19.5 | 19.54 | 19.33 | 19.52 | 19.52 | +0.02 (+0.10%) | 1,479,268 |
| 11 Dec 2023 | CNY | 19.46 | 19.58 | 19.25 | 19.5 | 19.5 | -0.04 (-0.20%) | 1,881,588 |
| 8 Dec 2023 | CNY | 19.68 | 19.68 | 19.21 | 19.54 | 19.54 | -0.01 (-0.05%) | 2,176,503 |
| 7 Dec 2023 | CNY | 19.74 | 19.84 | 19.26 | 19.55 | 19.55 | -0.29 (-1.46%) | 2,151,745 |
| 6 Dec 2023 | CNY | 19.57 | 20.12 | 19.53 | 19.84 | 19.84 | +0.3 (+1.54%) | 1,912,600 |
| 5 Dec 2023 | CNY | 19.99 | 19.99 | 19.54 | 19.54 | 19.54 | -0.45 (-2.25%) | 1,359,946 |
| 4 Dec 2023 | CNY | 20.04 | 20.18 | 19.95 | 19.99 | 19.99 | -0.07 (-0.35%) | 1,259,582 |
| 1 Dec 2023 | CNY | 20.13 | 20.2 | 19.91 | 20.06 | 20.06 | 0.0 (0.0%) | 1,197,234 |
| 30 Nov 2023 | CNY | 20.23 | 20.36 | 19.9 | 20.06 | 20.06 | -0.25 (-1.23%) | 1,609,169 |
| 29 Nov 2023 | CNY | 20.59 | 20.65 | 20.22 | 20.31 | 20.31 | -0.27 (-1.31%) | 1,161,085 |
| 28 Nov 2023 | CNY | 20.38 | 20.61 | 20.13 | 20.58 | 20.58 | +0.3 (+1.48%) | 1,084,656 |
| 27 Nov 2023 | CNY | 20.38 | 20.63 | 20.13 | 20.28 | 20.28 | -0.09 (-0.44%) | 1,111,371 |
| 24 Nov 2023 | CNY | 20.77 | 20.89 | 20.33 | 20.37 | 20.37 | -0.52 (-2.49%) | 1,714,137 |
| 23 Nov 2023 | CNY | 20.62 | 20.92 | 20.5 | 20.89 | 20.89 | +0.33 (+1.61%) | 1,431,413 |
| 22 Nov 2023 | CNY | 21.01 | 21.11 | 20.56 | 20.56 | 20.56 | -0.55 (-2.61%) | 1,690,043 |
| 21 Nov 2023 | CNY | 21.27 | 21.38 | 20.97 | 21.11 | 21.11 | -0.16 (-0.75%) | 1,728,319 |
| 20 Nov 2023 | CNY | 21.07 | 21.36 | 20.83 | 21.27 | 21.27 | +0.22 (+1.05%) | 1,866,756 |
