| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 18.29 | 18.48 | 18.18 | 18.4 | 18.4 | +0.1 (+0.55%) | 1,907,000 |
| 18 Dec 2023 | CNY | 18.76 | 18.82 | 18.3 | 18.3 | 18.3 | -0.53 (-2.81%) | 4,241,408 |
| 15 Dec 2023 | CNY | 19.08 | 19.09 | 18.82 | 18.83 | 18.83 | -0.15 (-0.79%) | 2,397,625 |
| 14 Dec 2023 | CNY | 19.2 | 19.26 | 18.97 | 18.98 | 18.98 | -0.12 (-0.63%) | 2,331,500 |
| 13 Dec 2023 | CNY | 19.24 | 19.44 | 19.1 | 19.1 | 19.1 | -0.12 (-0.62%) | 3,130,525 |
| 12 Dec 2023 | CNY | 19 | 19.4 | 18.92 | 19.22 | 19.22 | +0.2 (+1.05%) | 4,015,049 |
| 11 Dec 2023 | CNY | 18.55 | 19.05 | 18.46 | 19.02 | 19.02 | +0.49 (+2.64%) | 4,736,947 |
| 8 Dec 2023 | CNY | 18.9 | 18.99 | 18.47 | 18.53 | 18.53 | -0.37 (-1.96%) | 4,767,438 |
| 7 Dec 2023 | CNY | 19.08 | 19.08 | 18.8 | 18.9 | 18.9 | -0.14 (-0.74%) | 3,094,897 |
| 6 Dec 2023 | CNY | 18.9 | 19.23 | 18.9 | 19.04 | 19.04 | +0.06 (+0.32%) | 2,799,400 |
| 5 Dec 2023 | CNY | 19.49 | 19.56 | 18.96 | 18.98 | 18.98 | -0.58 (-2.97%) | 4,219,100 |
| 4 Dec 2023 | CNY | 19.26 | 19.82 | 19.26 | 19.56 | 19.56 | +0.3 (+1.56%) | 4,600,122 |
| 1 Dec 2023 | CNY | 19.08 | 19.29 | 19.01 | 19.26 | 19.26 | +0.1 (+0.52%) | 2,776,150 |
| 30 Nov 2023 | CNY | 19.28 | 19.41 | 19.02 | 19.16 | 19.16 | -0.21 (-1.08%) | 2,735,003 |
| 29 Nov 2023 | CNY | 19.33 | 19.55 | 19.3 | 19.37 | 19.37 | -0.09 (-0.46%) | 2,217,547 |
| 28 Nov 2023 | CNY | 19.47 | 19.56 | 19.33 | 19.46 | 19.46 | +0.01 (+0.05%) | 2,389,358 |
| 27 Nov 2023 | CNY | 19.18 | 19.55 | 19.18 | 19.45 | 19.45 | +0.18 (+0.93%) | 3,472,319 |
| 24 Nov 2023 | CNY | 19.66 | 19.68 | 19.15 | 19.27 | 19.27 | -0.43 (-2.18%) | 4,192,700 |
| 23 Nov 2023 | CNY | 19.51 | 19.74 | 19.41 | 19.7 | 19.7 | +0.2 (+1.03%) | 2,663,977 |
| 22 Nov 2023 | CNY | 19.7 | 19.78 | 19.5 | 19.5 | 19.5 | -0.22 (-1.12%) | 2,815,000 |
| 21 Nov 2023 | CNY | 19.9 | 20.05 | 19.68 | 19.72 | 19.72 | -0.29 (-1.45%) | 3,459,026 |
| 20 Nov 2023 | CNY | 19.61 | 20.01 | 19.56 | 20.01 | 20.01 | +0.39 (+1.99%) | 4,739,082 |
| 17 Nov 2023 | CNY | 19.47 | 19.63 | 19.42 | 19.62 | 19.62 | +0.04 (+0.20%) | 2,821,380 |
| 16 Nov 2023 | CNY | 19.78 | 19.93 | 19.57 | 19.58 | 19.58 | -0.2 (-1.01%) | 3,464,710 |
| 15 Nov 2023 | CNY | 20.02 | 20.06 | 19.65 | 19.78 | 19.78 | -0.12 (-0.60%) | 4,769,781 |
| 14 Nov 2023 | CNY | 19.98 | 20.11 | 19.76 | 19.9 | 19.9 | -0.11 (-0.55%) | 6,009,100 |
| 13 Nov 2023 | CNY | 19.5 | 20.02 | 19.36 | 20.01 | 20.01 | +0.47 (+2.41%) | 8,190,661 |
| 10 Nov 2023 | CNY | 19.2 | 19.67 | 19.12 | 19.54 | 19.54 | +0.19 (+0.98%) | 7,979,344 |
| 9 Nov 2023 | CNY | 19.51 | 19.62 | 19.26 | 19.35 | 19.35 | -0.39 (-1.98%) | 8,561,656 |
| 8 Nov 2023 | CNY | 19.29 | 20.54 | 19.19 | 19.74 | 19.74 | +0.47 (+2.44%) | 12,681,772 |
