| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 16.27 | 16.33 | 16.08 | 16.25 | 16.25 | -0.02 (-0.12%) | 2,983,910 |
| 21 Dec 2023 | CNY | 16.43 | 16.44 | 15.96 | 16.27 | 16.27 | -0.18 (-1.09%) | 3,551,821 |
| 20 Dec 2023 | CNY | 16.6 | 16.84 | 16.42 | 16.45 | 16.45 | -0.13 (-0.78%) | 2,837,189 |
| 19 Dec 2023 | CNY | 16.55 | 16.71 | 16.36 | 16.58 | 16.58 | +0.06 (+0.36%) | 2,880,758 |
| 18 Dec 2023 | CNY | 16.98 | 16.98 | 16.46 | 16.52 | 16.52 | -0.4 (-2.36%) | 3,717,486 |
| 15 Dec 2023 | CNY | 17.45 | 17.45 | 16.89 | 16.92 | 16.92 | -0.4 (-2.31%) | 4,052,921 |
| 14 Dec 2023 | CNY | 17.71 | 17.83 | 17.29 | 17.32 | 17.32 | -0.39 (-2.20%) | 5,158,264 |
| 13 Dec 2023 | CNY | 17.74 | 18.03 | 17.65 | 17.71 | 17.71 | +0.03 (+0.17%) | 4,857,227 |
| 12 Dec 2023 | CNY | 17.84 | 17.86 | 17.58 | 17.68 | 17.68 | -0.16 (-0.90%) | 3,563,624 |
| 11 Dec 2023 | CNY | 17.41 | 17.88 | 17.3 | 17.84 | 17.84 | +0.34 (+1.94%) | 4,704,885 |
| 8 Dec 2023 | CNY | 17.78 | 17.95 | 17.48 | 17.5 | 17.5 | -0.47 (-2.62%) | 6,442,473 |
| 7 Dec 2023 | CNY | 18.22 | 18.55 | 17.95 | 17.97 | 17.97 | -0.03 (-0.17%) | 6,366,680 |
| 6 Dec 2023 | CNY | 18.05 | 18.21 | 17.84 | 18 | 18 | -0.09 (-0.50%) | 5,388,827 |
| 5 Dec 2023 | CNY | 18.6 | 18.73 | 18.08 | 18.09 | 18.09 | -0.89 (-4.69%) | 8,093,867 |
| 4 Dec 2023 | CNY | 18.55 | 19.46 | 18.3 | 18.98 | 18.98 | +0.39 (+2.10%) | 9,277,377 |
| 1 Dec 2023 | CNY | 18.4 | 18.69 | 18.32 | 18.59 | 18.59 | +0.1 (+0.54%) | 5,826,347 |
| 30 Nov 2023 | CNY | 19.69 | 19.72 | 18.32 | 18.49 | 18.49 | -0.98 (-5.03%) | 11,272,930 |
| 29 Nov 2023 | CNY | 19.76 | 20.07 | 19.41 | 19.47 | 19.47 | -0.45 (-2.26%) | 6,893,569 |
| 28 Nov 2023 | CNY | 20.1 | 20.24 | 19.28 | 19.92 | 19.92 | -0.11 (-0.55%) | 8,523,564 |
| 27 Nov 2023 | CNY | 20.06 | 20.53 | 19.88 | 20.03 | 20.03 | -0.33 (-1.62%) | 10,024,580 |
| 24 Nov 2023 | CNY | 20.66 | 21.5 | 20.22 | 20.36 | 20.36 | -0.61 (-2.91%) | 16,047,190 |
| 23 Nov 2023 | CNY | 19.63 | 20.97 | 19.45 | 20.97 | 20.97 | +1.52 (+7.81%) | 24,009,810 |
| 22 Nov 2023 | CNY | 20.03 | 20.11 | 19.43 | 19.45 | 19.45 | -0.64 (-3.19%) | 11,310,980 |
| 21 Nov 2023 | CNY | 20.43 | 20.55 | 19.91 | 20.09 | 20.09 | -0.63 (-3.04%) | 15,914,240 |
| 20 Nov 2023 | CNY | 19.33 | 21.67 | 19.27 | 20.72 | 20.72 | +1.82 (+9.63%) | 25,537,210 |
| 17 Nov 2023 | CNY | 18.67 | 18.91 | 18.55 | 18.9 | 18.9 | +0.25 (+1.34%) | 3,017,110 |
| 16 Nov 2023 | CNY | 18.98 | 19.02 | 18.61 | 18.65 | 18.65 | -0.34 (-1.79%) | 3,158,498 |
| 15 Nov 2023 | CNY | 18.95 | 19.03 | 18.88 | 18.99 | 18.99 | +0.18 (+0.96%) | 3,569,459 |
| 14 Nov 2023 | CNY | 18.97 | 19.05 | 18.72 | 18.81 | 18.81 | -0.12 (-0.63%) | 3,173,990 |
| 13 Nov 2023 | CNY | 18.8 | 19 | 18.78 | 18.93 | 18.93 | +0.03 (+0.16%) | 2,816,736 |
