| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 17.76 | 17.76 | 17.51 | 17.64 | 17.64 | -0.06 (-0.34%) | 2,494,913 |
| 18 Dec 2023 | CNY | 17.87 | 18.12 | 17.65 | 17.7 | 17.7 | -0.15 (-0.84%) | 3,749,027 |
| 15 Dec 2023 | CNY | 17.93 | 18.07 | 17.84 | 17.85 | 17.85 | -0.07 (-0.39%) | 3,471,808 |
| 14 Dec 2023 | CNY | 18.22 | 18.27 | 17.87 | 17.92 | 17.92 | -0.21 (-1.16%) | 3,783,655 |
| 13 Dec 2023 | CNY | 17.94 | 18.62 | 17.84 | 18.13 | 18.13 | +0.13 (+0.72%) | 5,217,884 |
| 12 Dec 2023 | CNY | 17.88 | 18.12 | 17.88 | 18 | 18 | 0.0 (0.0%) | 3,950,877 |
| 11 Dec 2023 | CNY | 17.56 | 18.02 | 17.48 | 18 | 18 | +0.34 (+1.93%) | 5,205,524 |
| 8 Dec 2023 | CNY | 18.02 | 18.17 | 17.6 | 17.66 | 17.66 | -0.36 (-2.00%) | 5,348,502 |
| 7 Dec 2023 | CNY | 18.22 | 18.25 | 17.8 | 18.02 | 18.02 | -0.23 (-1.26%) | 6,062,832 |
| 6 Dec 2023 | CNY | 18.27 | 18.69 | 18.14 | 18.25 | 18.25 | +0.03 (+0.16%) | 7,310,268 |
| 5 Dec 2023 | CNY | 18.74 | 18.8 | 18.18 | 18.22 | 18.22 | -0.58 (-3.09%) | 9,165,741 |
| 4 Dec 2023 | CNY | 18.98 | 19.13 | 18.72 | 18.8 | 18.8 | -0.19 (-1.00%) | 6,910,350 |
| 1 Dec 2023 | CNY | 19.14 | 19.47 | 18.5 | 18.99 | 18.99 | +0.01 (+0.05%) | 9,911,936 |
| 30 Nov 2023 | CNY | 19.4 | 19.66 | 18.7 | 18.98 | 18.98 | -0.68 (-3.46%) | 13,236,968 |
| 29 Nov 2023 | CNY | 19.96 | 20.63 | 19.47 | 19.66 | 19.66 | -0.46 (-2.29%) | 19,756,459 |
| 28 Nov 2023 | CNY | 19.4 | 20.7 | 19.4 | 20.12 | 20.12 | +0.57 (+2.92%) | 26,123,311 |
| 27 Nov 2023 | CNY | 19.95 | 20.9 | 19.2 | 19.55 | 19.55 | +0.3 (+1.56%) | 28,584,717 |
| 24 Nov 2023 | CNY | 19.49 | 19.8 | 18.71 | 19.25 | 19.25 | -0.1 (-0.52%) | 23,812,603 |
| 23 Nov 2023 | CNY | 17.74 | 19.46 | 17.61 | 19.35 | 19.35 | +1.55 (+8.71%) | 18,259,610 |
| 22 Nov 2023 | CNY | 18.03 | 18.19 | 17.69 | 17.8 | 17.8 | -0.28 (-1.55%) | 3,943,296 |
| 21 Nov 2023 | CNY | 18.39 | 18.55 | 18.02 | 18.08 | 18.08 | -0.42 (-2.27%) | 5,034,370 |
| 20 Nov 2023 | CNY | 17.96 | 18.65 | 17.84 | 18.5 | 18.5 | +0.57 (+3.18%) | 7,599,220 |
| 17 Nov 2023 | CNY | 17.53 | 17.95 | 17.51 | 17.93 | 17.93 | +0.33 (+1.87%) | 3,607,980 |
| 16 Nov 2023 | CNY | 17.72 | 17.85 | 17.54 | 17.6 | 17.6 | -0.12 (-0.68%) | 2,512,028 |
| 15 Nov 2023 | CNY | 17.65 | 17.76 | 17.42 | 17.72 | 17.72 | +0.2 (+1.14%) | 3,233,552 |
| 14 Nov 2023 | CNY | 17.61 | 17.64 | 17.44 | 17.52 | 17.52 | -0.09 (-0.51%) | 2,549,113 |
| 13 Nov 2023 | CNY | 17.39 | 17.7 | 17.14 | 17.61 | 17.61 | +0.41 (+2.38%) | 4,405,596 |
| 10 Nov 2023 | CNY | 17.4 | 17.51 | 17.12 | 17.2 | 17.2 | -0.11 (-0.64%) | 2,928,237 |
| 9 Nov 2023 | CNY | 17.64 | 17.7 | 17.27 | 17.31 | 17.31 | -0.34 (-1.93%) | 4,327,564 |
| 8 Nov 2023 | CNY | 17.91 | 17.91 | 17.52 | 17.65 | 17.65 | -0.24 (-1.34%) | 4,705,700 |
