| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 17.75 | 18.11 | 17.68 | 17.81 | 17.81 | -0.16 (-0.89%) | 889,871 |
| 25 Dec 2023 | CNY | 18.15 | 18.26 | 17.73 | 17.97 | 17.97 | -0.03 (-0.17%) | 973,031 |
| 22 Dec 2023 | CNY | 18.25 | 18.3 | 17.95 | 18 | 18 | -0.2 (-1.10%) | 1,005,292 |
| 21 Dec 2023 | CNY | 18 | 18.34 | 17.71 | 18.2 | 18.2 | +0.14 (+0.78%) | 1,093,618 |
| 20 Dec 2023 | CNY | 18.31 | 18.36 | 18.01 | 18.06 | 18.06 | -0.13 (-0.71%) | 755,953 |
| 19 Dec 2023 | CNY | 18.24 | 18.38 | 18.05 | 18.19 | 18.19 | -0.07 (-0.38%) | 1,115,396 |
| 18 Dec 2023 | CNY | 18.62 | 18.69 | 18.21 | 18.26 | 18.26 | -0.36 (-1.93%) | 1,015,430 |
| 15 Dec 2023 | CNY | 18.6 | 18.92 | 18.58 | 18.62 | 18.62 | -0.04 (-0.21%) | 656,882 |
| 14 Dec 2023 | CNY | 18.72 | 18.84 | 18.61 | 18.66 | 18.66 | +0.02 (+0.11%) | 608,328 |
| 13 Dec 2023 | CNY | 18.89 | 18.99 | 18.59 | 18.64 | 18.64 | -0.25 (-1.32%) | 829,984 |
| 12 Dec 2023 | CNY | 19.2 | 19.2 | 18.85 | 18.89 | 18.89 | -0.21 (-1.10%) | 684,576 |
| 11 Dec 2023 | CNY | 18.98 | 19.21 | 18.71 | 19.1 | 19.1 | +0.04 (+0.21%) | 1,119,144 |
| 8 Dec 2023 | CNY | 19.48 | 19.61 | 18.98 | 19.06 | 19.06 | -0.37 (-1.90%) | 1,061,864 |
| 7 Dec 2023 | CNY | 19.48 | 19.55 | 19.2 | 19.43 | 19.43 | -0.05 (-0.26%) | 845,226 |
| 6 Dec 2023 | CNY | 19.31 | 19.71 | 19.21 | 19.48 | 19.48 | +0.17 (+0.88%) | 1,016,260 |
| 5 Dec 2023 | CNY | 19.61 | 19.61 | 19.2 | 19.31 | 19.31 | -0.29 (-1.48%) | 1,004,588 |
| 4 Dec 2023 | CNY | 20 | 20.23 | 19.45 | 19.6 | 19.6 | -0.2 (-1.01%) | 1,239,631 |
| 1 Dec 2023 | CNY | 19.79 | 19.97 | 19.63 | 19.8 | 19.8 | +0.01 (+0.05%) | 993,368 |
| 30 Nov 2023 | CNY | 20.25 | 20.25 | 19.61 | 19.79 | 19.79 | -0.42 (-2.08%) | 950,376 |
| 29 Nov 2023 | CNY | 20.33 | 20.42 | 20.01 | 20.21 | 20.21 | -0.13 (-0.64%) | 572,246 |
| 28 Nov 2023 | CNY | 20.19 | 20.37 | 19.93 | 20.34 | 20.34 | +0.22 (+1.09%) | 695,236 |
| 27 Nov 2023 | CNY | 20.15 | 20.34 | 19.87 | 20.12 | 20.12 | -0.09 (-0.45%) | 927,748 |
| 24 Nov 2023 | CNY | 20.6 | 20.6 | 20.19 | 20.21 | 20.21 | -0.44 (-2.13%) | 812,200 |
| 23 Nov 2023 | CNY | 20.7 | 20.7 | 20.26 | 20.65 | 20.65 | +0.37 (+1.82%) | 789,300 |
| 22 Nov 2023 | CNY | 20.45 | 20.65 | 20.24 | 20.28 | 20.28 | -0.25 (-1.22%) | 821,900 |
| 21 Nov 2023 | CNY | 20.76 | 20.87 | 20.53 | 20.53 | 20.53 | -0.29 (-1.39%) | 637,448 |
| 20 Nov 2023 | CNY | 20.6 | 20.83 | 20.38 | 20.82 | 20.82 | +0.27 (+1.31%) | 997,833 |
| 17 Nov 2023 | CNY | 20.36 | 20.63 | 20.26 | 20.55 | 20.55 | +0.19 (+0.93%) | 701,440 |
| 16 Nov 2023 | CNY | 20.46 | 20.55 | 20.35 | 20.36 | 20.36 | -0.12 (-0.59%) | 735,712 |
| 15 Nov 2023 | CNY | 20.54 | 20.66 | 20.37 | 20.48 | 20.48 | +0.12 (+0.59%) | 786,324 |
