| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 18.35 | 18.46 | 18.21 | 18.42 | 18.42 | +0.16 (+0.88%) | 1,785,485 |
| 26 Dec 2023 | CNY | 18.54 | 18.59 | 18.22 | 18.26 | 18.26 | -0.4 (-2.14%) | 2,550,439 |
| 25 Dec 2023 | CNY | 18.88 | 18.94 | 18.52 | 18.66 | 18.66 | -0.3 (-1.58%) | 3,215,632 |
| 22 Dec 2023 | CNY | 18.42 | 19.46 | 18.32 | 18.96 | 18.96 | +0.5 (+2.71%) | 6,077,334 |
| 21 Dec 2023 | CNY | 18.52 | 18.55 | 18.13 | 18.46 | 18.46 | -0.11 (-0.59%) | 3,112,780 |
| 20 Dec 2023 | CNY | 18.54 | 18.86 | 18.52 | 18.57 | 18.57 | +0.05 (+0.27%) | 2,423,287 |
| 19 Dec 2023 | CNY | 18.58 | 18.63 | 18.41 | 18.52 | 18.52 | 0.0 (0.0%) | 1,435,679 |
| 18 Dec 2023 | CNY | 18.7 | 18.76 | 18.51 | 18.52 | 18.52 | -0.25 (-1.33%) | 1,859,547 |
| 15 Dec 2023 | CNY | 18.86 | 18.87 | 18.62 | 18.77 | 18.77 | -0.03 (-0.16%) | 1,627,417 |
| 14 Dec 2023 | CNY | 18.95 | 19.02 | 18.8 | 18.8 | 18.8 | -0.12 (-0.63%) | 1,695,864 |
| 13 Dec 2023 | CNY | 18.96 | 19.09 | 18.83 | 18.92 | 18.92 | -0.03 (-0.16%) | 1,912,448 |
| 12 Dec 2023 | CNY | 18.89 | 19.09 | 18.81 | 18.95 | 18.95 | +0.05 (+0.26%) | 1,929,818 |
| 11 Dec 2023 | CNY | 18.65 | 18.9 | 18.41 | 18.9 | 18.9 | +0.22 (+1.18%) | 2,297,686 |
| 8 Dec 2023 | CNY | 18.8 | 18.89 | 18.65 | 18.68 | 18.68 | -0.12 (-0.64%) | 2,355,995 |
| 7 Dec 2023 | CNY | 19.1 | 19.15 | 18.76 | 18.8 | 18.8 | -0.3 (-1.57%) | 2,853,778 |
| 6 Dec 2023 | CNY | 19.09 | 19.22 | 19.02 | 19.1 | 19.1 | +0.09 (+0.47%) | 2,016,193 |
| 5 Dec 2023 | CNY | 19.4 | 19.4 | 19 | 19.01 | 19.01 | -0.49 (-2.51%) | 2,980,100 |
| 4 Dec 2023 | CNY | 19.46 | 19.78 | 19.43 | 19.5 | 19.5 | +0.07 (+0.36%) | 2,157,319 |
| 1 Dec 2023 | CNY | 19.31 | 19.48 | 19.15 | 19.43 | 19.43 | +0.12 (+0.62%) | 2,418,286 |
| 30 Nov 2023 | CNY | 19.68 | 19.78 | 19.24 | 19.31 | 19.31 | -0.4 (-2.03%) | 3,434,847 |
| 29 Nov 2023 | CNY | 19.9 | 19.98 | 19.68 | 19.71 | 19.71 | -0.23 (-1.15%) | 2,232,498 |
| 28 Nov 2023 | CNY | 19.74 | 19.94 | 19.7 | 19.94 | 19.94 | +0.14 (+0.71%) | 2,489,790 |
| 27 Nov 2023 | CNY | 19.66 | 19.94 | 19.44 | 19.8 | 19.8 | +0.14 (+0.71%) | 3,250,320 |
| 24 Nov 2023 | CNY | 19.9 | 19.98 | 19.61 | 19.66 | 19.66 | -0.28 (-1.40%) | 3,809,433 |
| 23 Nov 2023 | CNY | 19.85 | 19.99 | 19.75 | 19.94 | 19.94 | +0.06 (+0.30%) | 4,005,117 |
| 22 Nov 2023 | CNY | 20 | 20.17 | 19.85 | 19.88 | 19.88 | -0.21 (-1.05%) | 4,189,825 |
| 21 Nov 2023 | CNY | 20.4 | 20.4 | 20.02 | 20.09 | 20.09 | -1.01 (-4.79%) | 6,355,395 |
| 20 Nov 2023 | CNY | 21.07 | 21.11 | 20.9 | 21.1 | 21.1 | +0.07 (+0.33%) | 4,841,049 |
| 17 Nov 2023 | CNY | 20.85 | 21.06 | 20.85 | 21.03 | 21.03 | +0.19 (+0.91%) | 3,533,458 |
| 16 Nov 2023 | CNY | 21.17 | 21.17 | 20.83 | 20.84 | 20.84 | -0.32 (-1.51%) | 4,439,344 |
