| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 17.51 | 17.52 | 16.88 | 16.92 | 16.92 | -0.59 (-3.37%) | 2,435,700 |
| 25 Dec 2023 | CNY | 17.4 | 17.62 | 17.16 | 17.51 | 17.51 | -0.01 (-0.06%) | 1,939,300 |
| 22 Dec 2023 | CNY | 17.73 | 17.97 | 17.49 | 17.52 | 17.52 | -0.23 (-1.30%) | 3,365,600 |
| 21 Dec 2023 | CNY | 17.68 | 17.85 | 17.29 | 17.75 | 17.75 | +0.08 (+0.45%) | 3,511,900 |
| 20 Dec 2023 | CNY | 18.03 | 18.08 | 17.66 | 17.67 | 17.67 | -0.37 (-2.05%) | 2,651,600 |
| 19 Dec 2023 | CNY | 17.87 | 18.12 | 17.75 | 18.04 | 18.04 | +0.13 (+0.73%) | 2,575,000 |
| 18 Dec 2023 | CNY | 18.3 | 18.37 | 17.87 | 17.91 | 17.91 | -0.37 (-2.02%) | 2,811,533 |
| 15 Dec 2023 | CNY | 18.49 | 18.62 | 18.18 | 18.28 | 18.28 | -0.19 (-1.03%) | 3,072,600 |
| 14 Dec 2023 | CNY | 18.85 | 18.89 | 18.44 | 18.47 | 18.47 | -0.23 (-1.23%) | 2,886,500 |
| 13 Dec 2023 | CNY | 19.02 | 19.05 | 18.68 | 18.7 | 18.7 | -0.29 (-1.53%) | 3,445,442 |
| 12 Dec 2023 | CNY | 18.74 | 19.18 | 18.73 | 18.99 | 18.99 | +0.19 (+1.01%) | 4,702,323 |
| 11 Dec 2023 | CNY | 18.3 | 18.82 | 18.21 | 18.8 | 18.8 | +0.33 (+1.79%) | 4,695,800 |
| 8 Dec 2023 | CNY | 18.49 | 18.86 | 18.33 | 18.47 | 18.47 | -0.02 (-0.11%) | 5,094,210 |
| 7 Dec 2023 | CNY | 17.97 | 18.68 | 17.97 | 18.49 | 18.49 | +0.48 (+2.67%) | 5,851,500 |
| 6 Dec 2023 | CNY | 18.37 | 18.37 | 17.93 | 18.01 | 18.01 | -0.36 (-1.96%) | 5,867,023 |
| 5 Dec 2023 | CNY | 19.06 | 19.06 | 18.37 | 18.37 | 18.37 | -0.69 (-3.62%) | 5,796,400 |
| 4 Dec 2023 | CNY | 19.12 | 19.32 | 19.05 | 19.06 | 19.06 | -0.26 (-1.35%) | 6,628,700 |
| 1 Dec 2023 | CNY | 18.53 | 19.38 | 18.45 | 19.32 | 19.32 | +0.77 (+4.15%) | 9,816,200 |
| 30 Nov 2023 | CNY | 18.75 | 18.93 | 18.27 | 18.55 | 18.55 | -0.2 (-1.07%) | 6,475,200 |
| 29 Nov 2023 | CNY | 18.68 | 19.08 | 18.51 | 18.75 | 18.75 | -0.08 (-0.42%) | 6,193,505 |
| 28 Nov 2023 | CNY | 18.72 | 18.97 | 18.45 | 18.83 | 18.83 | +0.14 (+0.75%) | 7,081,610 |
| 27 Nov 2023 | CNY | 18.8 | 19.19 | 18.66 | 18.69 | 18.69 | +0.02 (+0.11%) | 7,450,800 |
| 24 Nov 2023 | CNY | 19.59 | 19.69 | 18.64 | 18.67 | 18.67 | -0.81 (-4.16%) | 10,309,500 |
| 23 Nov 2023 | CNY | 19.68 | 19.85 | 19.01 | 19.48 | 19.48 | -0.32 (-1.62%) | 11,735,558 |
| 22 Nov 2023 | CNY | 20.4 | 20.88 | 19.72 | 19.8 | 19.8 | -0.8 (-3.88%) | 19,268,213 |
| 21 Nov 2023 | CNY | 21.65 | 22.07 | 20.23 | 20.6 | 20.6 | -0.44 (-2.09%) | 33,578,689 |
| 20 Nov 2023 | CNY | 19.22 | 21.04 | 19.05 | 21.04 | 21.04 | +1.91 (+9.98%) | 19,760,607 |
| 17 Nov 2023 | CNY | 19.15 | 19.22 | 18.95 | 19.13 | 19.13 | +0.03 (+0.16%) | 6,030,009 |
| 16 Nov 2023 | CNY | 19.29 | 19.38 | 19.05 | 19.1 | 19.1 | -0.14 (-0.73%) | 6,828,410 |
| 15 Nov 2023 | CNY | 19.58 | 19.76 | 19.19 | 19.24 | 19.24 | -0.12 (-0.62%) | 10,602,563 |
