| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 19 | 20.1 | 18.88 | 19.79 | 19.79 | +0.56 (+2.91%) | 47,283,262 |
| 20 Dec 2023 | CNY | 19.68 | 20.11 | 19.2 | 19.23 | 19.23 | -0.62 (-3.12%) | 46,964,592 |
| 19 Dec 2023 | CNY | 18.7 | 20.18 | 18.6 | 19.85 | 19.85 | +1.06 (+5.64%) | 67,336,577 |
| 18 Dec 2023 | CNY | 18.96 | 19.23 | 18.7 | 18.79 | 18.79 | -0.25 (-1.31%) | 32,413,189 |
| 15 Dec 2023 | CNY | 19.01 | 19.3 | 18.63 | 19.04 | 19.04 | 0.0 (0.0%) | 38,901,997 |
| 14 Dec 2023 | CNY | 19.03 | 19.49 | 18.95 | 19.04 | 19.04 | -0.12 (-0.63%) | 44,436,840 |
| 13 Dec 2023 | CNY | 19 | 19.49 | 18.75 | 19.16 | 19.16 | +0.12 (+0.63%) | 87,679,886 |
| 12 Dec 2023 | CNY | 17.35 | 19.04 | 17.26 | 19.04 | 19.04 | +1.73 (+9.99%) | 55,636,219 |
| 11 Dec 2023 | CNY | 16.99 | 17.34 | 16.7 | 17.31 | 17.31 | +0.21 (+1.23%) | 23,254,002 |
| 8 Dec 2023 | CNY | 17.44 | 17.65 | 17.07 | 17.1 | 17.1 | -0.36 (-2.06%) | 20,298,441 |
| 7 Dec 2023 | CNY | 17.72 | 17.78 | 17.28 | 17.46 | 17.46 | -0.34 (-1.91%) | 20,173,738 |
| 6 Dec 2023 | CNY | 17.6 | 18.15 | 17.6 | 17.8 | 17.8 | -0.02 (-0.11%) | 17,295,422 |
| 5 Dec 2023 | CNY | 18.51 | 18.51 | 17.8 | 17.82 | 17.82 | -0.69 (-3.73%) | 26,184,416 |
| 4 Dec 2023 | CNY | 18.15 | 18.63 | 18.13 | 18.51 | 18.51 | +0.33 (+1.82%) | 39,356,199 |
| 1 Dec 2023 | CNY | 18.15 | 18.23 | 17.85 | 18.18 | 18.18 | -0.21 (-1.14%) | 27,033,666 |
| 30 Nov 2023 | CNY | 17.45 | 18.47 | 17.31 | 18.39 | 18.39 | +0.94 (+5.39%) | 48,610,503 |
| 29 Nov 2023 | CNY | 18.06 | 18.06 | 17.31 | 17.45 | 17.45 | -0.6 (-3.32%) | 23,695,936 |
| 28 Nov 2023 | CNY | 17.82 | 18.12 | 17.7 | 18.05 | 18.05 | +0.23 (+1.29%) | 23,648,247 |
| 27 Nov 2023 | CNY | 17.58 | 17.88 | 17.57 | 17.82 | 17.82 | +0.21 (+1.19%) | 13,709,776 |
| 24 Nov 2023 | CNY | 17.85 | 17.89 | 17.57 | 17.61 | 17.61 | -0.33 (-1.84%) | 13,128,553 |
| 23 Nov 2023 | CNY | 17.8 | 18.04 | 17.7 | 17.94 | 17.94 | +0.06 (+0.34%) | 13,753,885 |
| 22 Nov 2023 | CNY | 18.48 | 18.52 | 17.86 | 17.88 | 17.88 | -0.33 (-1.81%) | 26,398,238 |
| 21 Nov 2023 | CNY | 18.43 | 18.49 | 18.18 | 18.21 | 18.21 | -0.32 (-1.73%) | 20,039,328 |
| 20 Nov 2023 | CNY | 18 | 18.68 | 17.88 | 18.53 | 18.53 | +0.53 (+2.94%) | 33,877,876 |
| 17 Nov 2023 | CNY | 18.36 | 18.43 | 17.73 | 18 | 18 | -0.07 (-0.39%) | 25,739,712 |
| 16 Nov 2023 | CNY | 18.3 | 18.47 | 18.07 | 18.07 | 18.07 | -0.3 (-1.63%) | 15,853,651 |
| 15 Nov 2023 | CNY | 18.38 | 18.46 | 18.14 | 18.37 | 18.37 | +0.08 (+0.44%) | 14,947,369 |
| 14 Nov 2023 | CNY | 18.16 | 18.51 | 18.11 | 18.29 | 18.29 | +0.08 (+0.44%) | 17,506,731 |
| 13 Nov 2023 | CNY | 18.3 | 18.33 | 17.71 | 18.21 | 18.21 | +0.13 (+0.72%) | 19,939,846 |
| 10 Nov 2023 | CNY | 18.1 | 18.16 | 17.82 | 18.08 | 18.08 | -0.02 (-0.11%) | 10,308,177 |
