| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 17.64 | 17.71 | 17.25 | 17.38 | 17.38 | -0.24 (-1.36%) | 4,924,724 |
| 26 Dec 2023 | CNY | 17.5 | 17.66 | 17.33 | 17.62 | 17.62 | +0.07 (+0.40%) | 3,842,650 |
| 25 Dec 2023 | CNY | 17.73 | 17.77 | 17.44 | 17.55 | 17.55 | -0.14 (-0.79%) | 4,461,448 |
| 22 Dec 2023 | CNY | 17.09 | 17.98 | 16.93 | 17.69 | 17.69 | +0.43 (+2.49%) | 10,076,100 |
| 21 Dec 2023 | CNY | 16.5 | 17.3 | 16.45 | 17.26 | 17.26 | +0.61 (+3.66%) | 7,050,927 |
| 20 Dec 2023 | CNY | 16.95 | 16.99 | 16.65 | 16.65 | 16.65 | -0.23 (-1.36%) | 2,867,900 |
| 19 Dec 2023 | CNY | 16.73 | 16.99 | 16.64 | 16.88 | 16.88 | +0.11 (+0.66%) | 3,626,700 |
| 18 Dec 2023 | CNY | 17.2 | 17.27 | 16.73 | 16.77 | 16.77 | -0.44 (-2.56%) | 4,437,409 |
| 15 Dec 2023 | CNY | 17.08 | 17.45 | 17.08 | 17.21 | 17.21 | +0.17 (+1.00%) | 5,072,943 |
| 14 Dec 2023 | CNY | 17.22 | 17.58 | 16.97 | 17.04 | 17.04 | -0.11 (-0.64%) | 5,018,953 |
| 13 Dec 2023 | CNY | 17.56 | 17.65 | 17.13 | 17.15 | 17.15 | -0.5 (-2.83%) | 5,862,210 |
| 12 Dec 2023 | CNY | 17.86 | 17.86 | 17.48 | 17.65 | 17.65 | -0.18 (-1.01%) | 5,555,629 |
| 11 Dec 2023 | CNY | 18.03 | 18.1 | 17.71 | 17.83 | 17.83 | -0.27 (-1.49%) | 6,111,874 |
| 8 Dec 2023 | CNY | 18.55 | 18.67 | 18.07 | 18.1 | 18.1 | -0.4 (-2.16%) | 4,866,864 |
| 7 Dec 2023 | CNY | 18.8 | 18.87 | 18.35 | 18.5 | 18.5 | -0.38 (-2.01%) | 4,969,490 |
| 6 Dec 2023 | CNY | 18.56 | 19.2 | 18.42 | 18.88 | 18.88 | +0.32 (+1.72%) | 6,315,874 |
| 5 Dec 2023 | CNY | 18.85 | 19.16 | 18.56 | 18.56 | 18.56 | -0.37 (-1.95%) | 5,538,790 |
| 4 Dec 2023 | CNY | 18.69 | 19.05 | 18.62 | 18.93 | 18.93 | +0.21 (+1.12%) | 4,750,897 |
| 1 Dec 2023 | CNY | 18.69 | 18.73 | 18.34 | 18.72 | 18.72 | 0.0 (0.0%) | 4,828,749 |
| 30 Nov 2023 | CNY | 18.91 | 19.04 | 18.63 | 18.72 | 18.72 | -0.24 (-1.27%) | 4,603,352 |
| 29 Nov 2023 | CNY | 19.39 | 19.44 | 18.95 | 18.96 | 18.96 | -0.4 (-2.07%) | 5,149,400 |
| 28 Nov 2023 | CNY | 19.36 | 19.58 | 19.17 | 19.36 | 19.36 | -0.02 (-0.10%) | 5,095,438 |
| 27 Nov 2023 | CNY | 20.15 | 20.16 | 19.2 | 19.38 | 19.38 | -0.81 (-4.01%) | 8,009,360 |
| 24 Nov 2023 | CNY | 20.88 | 20.88 | 20.16 | 20.19 | 20.19 | -0.69 (-3.30%) | 7,027,058 |
| 23 Nov 2023 | CNY | 20.79 | 20.98 | 20.7 | 20.88 | 20.88 | +0.08 (+0.38%) | 4,969,400 |
| 22 Nov 2023 | CNY | 21.8 | 21.83 | 20.8 | 20.8 | 20.8 | -1.12 (-5.11%) | 8,912,349 |
| 21 Nov 2023 | CNY | 22.23 | 22.37 | 21.86 | 21.92 | 21.92 | -0.31 (-1.39%) | 6,508,900 |
| 20 Nov 2023 | CNY | 22.2 | 22.28 | 21.78 | 22.23 | 22.23 | +0.06 (+0.27%) | 7,051,630 |
| 17 Nov 2023 | CNY | 22.15 | 22.27 | 21.91 | 22.17 | 22.17 | -0.07 (-0.31%) | 6,652,053 |
| 16 Nov 2023 | CNY | 22.9 | 22.9 | 22.22 | 22.24 | 22.24 | -0.6 (-2.63%) | 8,699,280 |
