| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 18.68 | 18.68 | 17.94 | 18.01 | 18.01 | -0.69 (-3.69%) | 1,421,945 |
| 25 Dec 2023 | CNY | 18.46 | 18.75 | 18.36 | 18.7 | 18.7 | +0.23 (+1.25%) | 1,196,085 |
| 22 Dec 2023 | CNY | 18.99 | 19.17 | 18.45 | 18.47 | 18.47 | -0.63 (-3.30%) | 1,745,260 |
| 21 Dec 2023 | CNY | 19.03 | 19.37 | 18.6 | 19.1 | 19.1 | -0.11 (-0.57%) | 1,914,501 |
| 20 Dec 2023 | CNY | 18.8 | 19.66 | 18.7 | 19.21 | 19.21 | +0.42 (+2.24%) | 3,225,854 |
| 19 Dec 2023 | CNY | 18.38 | 18.96 | 18.23 | 18.79 | 18.79 | +0.35 (+1.90%) | 1,774,390 |
| 18 Dec 2023 | CNY | 18.98 | 19.05 | 18.36 | 18.44 | 18.44 | -0.7 (-3.66%) | 2,394,919 |
| 15 Dec 2023 | CNY | 19.7 | 19.89 | 18.9 | 19.14 | 19.14 | -0.54 (-2.74%) | 3,344,983 |
| 14 Dec 2023 | CNY | 19.82 | 20.07 | 19.5 | 19.68 | 19.68 | -0.15 (-0.76%) | 2,737,790 |
| 13 Dec 2023 | CNY | 19.9 | 20.12 | 19.7 | 19.83 | 19.83 | -0.07 (-0.35%) | 3,067,869 |
| 12 Dec 2023 | CNY | 19.5 | 20.5 | 19.5 | 19.9 | 19.9 | +0.23 (+1.17%) | 5,813,800 |
| 11 Dec 2023 | CNY | 19.4 | 20.16 | 19.19 | 19.67 | 19.67 | +0.46 (+2.39%) | 7,179,731 |
| 8 Dec 2023 | CNY | 19.17 | 19.56 | 19.07 | 19.21 | 19.21 | +0.19 (+1.00%) | 2,486,423 |
| 7 Dec 2023 | CNY | 18.75 | 19.2 | 18.65 | 19.02 | 19.02 | +0.27 (+1.44%) | 1,879,019 |
| 6 Dec 2023 | CNY | 19 | 19.19 | 18.74 | 18.75 | 18.75 | -0.21 (-1.11%) | 1,338,791 |
| 5 Dec 2023 | CNY | 19.49 | 19.49 | 18.91 | 18.96 | 18.96 | -0.59 (-3.02%) | 1,787,521 |
| 4 Dec 2023 | CNY | 19.39 | 19.78 | 19.28 | 19.55 | 19.55 | +0.16 (+0.83%) | 2,558,548 |
| 1 Dec 2023 | CNY | 19.62 | 19.62 | 19.2 | 19.39 | 19.39 | -0.19 (-0.97%) | 1,984,475 |
| 30 Nov 2023 | CNY | 20.07 | 20.18 | 19.37 | 19.58 | 19.58 | -0.54 (-2.68%) | 2,814,511 |
| 29 Nov 2023 | CNY | 19.99 | 20.55 | 19.69 | 20.12 | 20.12 | +0.25 (+1.26%) | 4,541,234 |
| 28 Nov 2023 | CNY | 19.18 | 20.15 | 19.15 | 19.87 | 19.87 | +0.68 (+3.54%) | 4,722,158 |
| 27 Nov 2023 | CNY | 18.98 | 19.29 | 18.92 | 19.19 | 19.19 | +0.25 (+1.32%) | 1,911,902 |
| 24 Nov 2023 | CNY | 19.27 | 19.35 | 18.87 | 18.94 | 18.94 | -0.39 (-2.02%) | 2,198,230 |
| 23 Nov 2023 | CNY | 18.92 | 19.46 | 18.88 | 19.33 | 19.33 | +0.35 (+1.84%) | 4,075,183 |
| 22 Nov 2023 | CNY | 19.14 | 19.17 | 18.81 | 18.98 | 18.98 | -0.2 (-1.04%) | 3,591,884 |
| 21 Nov 2023 | CNY | 19.7 | 19.75 | 19.01 | 19.18 | 19.18 | -0.57 (-2.89%) | 3,796,588 |
| 20 Nov 2023 | CNY | 19.6 | 20.23 | 19.53 | 19.75 | 19.75 | +0.18 (+0.92%) | 4,293,419 |
| 17 Nov 2023 | CNY | 19.61 | 19.85 | 19.3 | 19.57 | 19.57 | -0.18 (-0.91%) | 4,508,662 |
| 16 Nov 2023 | CNY | 19.75 | 20 | 19.55 | 19.75 | 19.75 | -0.26 (-1.30%) | 5,325,000 |
| 15 Nov 2023 | CNY | 21.7 | 21.87 | 19.68 | 20.01 | 20.01 | -0.22 (-1.09%) | 14,146,337 |
