| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 18.21 | 18.59 | 18.09 | 18.38 | 18.38 | +0.05 (+0.27%) | 1,586,987 |
| 12 Dec 2023 | CNY | 18.29 | 18.37 | 18.15 | 18.33 | 18.33 | +0.01 (+0.05%) | 1,763,150 |
| 11 Dec 2023 | CNY | 18.2 | 18.35 | 17.71 | 18.32 | 18.32 | +0.01 (+0.05%) | 3,567,579 |
| 8 Dec 2023 | CNY | 18.56 | 18.63 | 18.3 | 18.31 | 18.31 | -0.13 (-0.70%) | 1,696,174 |
| 7 Dec 2023 | CNY | 18.39 | 18.57 | 18.23 | 18.44 | 18.44 | +0.01 (+0.05%) | 1,214,800 |
| 6 Dec 2023 | CNY | 18.3 | 18.71 | 18.28 | 18.43 | 18.43 | +0.11 (+0.60%) | 1,315,100 |
| 5 Dec 2023 | CNY | 18.8 | 18.85 | 18.32 | 18.32 | 18.32 | -0.57 (-3.02%) | 1,386,200 |
| 4 Dec 2023 | CNY | 18.87 | 19.3 | 18.82 | 18.89 | 18.89 | -0.07 (-0.37%) | 1,034,404 |
| 1 Dec 2023 | CNY | 19.15 | 19.15 | 18.7 | 18.96 | 18.96 | -0.02 (-0.11%) | 1,380,400 |
| 30 Nov 2023 | CNY | 19.3 | 19.38 | 18.82 | 18.98 | 18.98 | -0.28 (-1.45%) | 1,494,774 |
| 29 Nov 2023 | CNY | 19.36 | 19.68 | 19.12 | 19.26 | 19.26 | -0.12 (-0.62%) | 1,273,782 |
| 28 Nov 2023 | CNY | 19.19 | 19.53 | 19.04 | 19.38 | 19.38 | +0.21 (+1.10%) | 1,636,015 |
| 27 Nov 2023 | CNY | 19.13 | 19.37 | 18.96 | 19.17 | 19.17 | +0.06 (+0.31%) | 1,347,425 |
| 24 Nov 2023 | CNY | 19.75 | 19.75 | 19.04 | 19.11 | 19.11 | -0.57 (-2.90%) | 2,141,674 |
| 23 Nov 2023 | CNY | 19.28 | 19.72 | 19.28 | 19.68 | 19.68 | +0.31 (+1.60%) | 1,749,248 |
| 22 Nov 2023 | CNY | 19.81 | 19.9 | 19.37 | 19.37 | 19.37 | -0.36 (-1.82%) | 2,166,500 |
| 21 Nov 2023 | CNY | 20.17 | 20.3 | 19.72 | 19.73 | 19.73 | -0.42 (-2.08%) | 2,600,300 |
| 20 Nov 2023 | CNY | 19.97 | 20.15 | 19.76 | 20.15 | 20.15 | +0.28 (+1.41%) | 2,568,162 |
| 17 Nov 2023 | CNY | 19.75 | 19.93 | 19.62 | 19.87 | 19.87 | +0.16 (+0.81%) | 1,384,597 |
| 16 Nov 2023 | CNY | 20.05 | 20.05 | 19.71 | 19.71 | 19.71 | -0.31 (-1.55%) | 1,671,800 |
| 15 Nov 2023 | CNY | 20.15 | 20.25 | 19.9 | 20.02 | 20.02 | +0.05 (+0.25%) | 2,166,577 |
| 14 Nov 2023 | CNY | 19.97 | 20.01 | 19.76 | 19.97 | 19.97 | +0.05 (+0.25%) | 2,019,400 |
| 13 Nov 2023 | CNY | 19.55 | 19.97 | 19.48 | 19.92 | 19.92 | +0.48 (+2.47%) | 2,791,569 |
| 10 Nov 2023 | CNY | 19.58 | 19.58 | 19.33 | 19.44 | 19.44 | -0.04 (-0.21%) | 1,464,346 |
| 9 Nov 2023 | CNY | 19.65 | 19.73 | 19.36 | 19.48 | 19.48 | -0.14 (-0.71%) | 1,621,636 |
| 8 Nov 2023 | CNY | 19.77 | 19.8 | 19.46 | 19.62 | 19.62 | -0.15 (-0.76%) | 2,234,652 |
| 7 Nov 2023 | CNY | 19.58 | 19.85 | 19.37 | 19.77 | 19.77 | +0.14 (+0.71%) | 3,057,553 |
| 6 Nov 2023 | CNY | 19.4 | 19.65 | 19.18 | 19.63 | 19.63 | +0.48 (+2.51%) | 3,172,918 |
| 3 Nov 2023 | CNY | 18.55 | 19.45 | 18.54 | 19.15 | 19.15 | +0.62 (+3.35%) | 3,441,467 |
| 2 Nov 2023 | CNY | 18.84 | 18.92 | 18.52 | 18.53 | 18.53 | -0.25 (-1.33%) | 1,549,200 |
