| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 16.8 | 16.98 | 16.48 | 16.77 | 16.77 | -0.08 (-0.47%) | 5,266,020 |
| 28 Dec 2023 | CNY | 16.01 | 17.04 | 15.89 | 16.85 | 16.85 | +0.83 (+5.18%) | 7,432,434 |
| 27 Dec 2023 | CNY | 16.16 | 16.24 | 15.9 | 16.02 | 16.02 | -0.17 (-1.05%) | 4,237,346 |
| 26 Dec 2023 | CNY | 16.31 | 16.32 | 16.13 | 16.19 | 16.19 | -0.12 (-0.74%) | 1,681,600 |
| 25 Dec 2023 | CNY | 16.51 | 16.59 | 16.11 | 16.31 | 16.31 | -0.21 (-1.27%) | 3,041,432 |
| 22 Dec 2023 | CNY | 16.7 | 16.74 | 16.45 | 16.52 | 16.52 | -0.25 (-1.49%) | 3,329,971 |
| 21 Dec 2023 | CNY | 16.52 | 16.83 | 16.3 | 16.77 | 16.77 | +0.25 (+1.51%) | 3,106,882 |
| 20 Dec 2023 | CNY | 16.8 | 16.98 | 16.52 | 16.52 | 16.52 | -0.25 (-1.49%) | 3,304,644 |
| 19 Dec 2023 | CNY | 16.78 | 16.88 | 16.65 | 16.77 | 16.77 | +0.12 (+0.72%) | 2,290,054 |
| 18 Dec 2023 | CNY | 17.2 | 17.2 | 16.61 | 16.65 | 16.65 | -0.59 (-3.42%) | 5,991,300 |
| 15 Dec 2023 | CNY | 16.86 | 17.5 | 16.7 | 17.24 | 17.24 | +0.59 (+3.54%) | 11,139,677 |
| 14 Dec 2023 | CNY | 16.89 | 17.23 | 16.6 | 16.65 | 16.65 | -0.18 (-1.07%) | 4,708,814 |
| 13 Dec 2023 | CNY | 17.45 | 17.55 | 16.8 | 16.83 | 16.83 | -0.79 (-4.48%) | 6,737,126 |
| 12 Dec 2023 | CNY | 17.04 | 17.69 | 16.91 | 17.62 | 17.62 | +0.66 (+3.89%) | 8,301,378 |
| 11 Dec 2023 | CNY | 16.8 | 17 | 16.38 | 16.96 | 16.96 | +0.08 (+0.47%) | 4,722,411 |
| 8 Dec 2023 | CNY | 17.32 | 17.4 | 16.86 | 16.88 | 16.88 | -0.47 (-2.71%) | 4,902,024 |
| 7 Dec 2023 | CNY | 17.17 | 17.6 | 16.94 | 17.35 | 17.35 | -0.02 (-0.12%) | 5,421,712 |
| 6 Dec 2023 | CNY | 17.38 | 17.41 | 17.1 | 17.37 | 17.37 | -0.01 (-0.06%) | 3,868,160 |
| 5 Dec 2023 | CNY | 17.82 | 17.82 | 17.36 | 17.38 | 17.38 | -0.46 (-2.58%) | 4,959,880 |
| 4 Dec 2023 | CNY | 18.48 | 18.48 | 17.61 | 17.84 | 17.84 | -0.58 (-3.15%) | 9,390,315 |
| 1 Dec 2023 | CNY | 18.6 | 18.82 | 18.3 | 18.42 | 18.42 | -0.27 (-1.44%) | 4,513,137 |
| 30 Nov 2023 | CNY | 18.75 | 18.86 | 18.46 | 18.69 | 18.69 | -0.09 (-0.48%) | 3,940,420 |
| 29 Nov 2023 | CNY | 19 | 19.19 | 18.68 | 18.78 | 18.78 | -0.38 (-1.98%) | 4,209,020 |
| 28 Nov 2023 | CNY | 19.4 | 19.4 | 18.96 | 19.16 | 19.16 | -0.3 (-1.54%) | 4,823,091 |
| 27 Nov 2023 | CNY | 19.4 | 19.58 | 18.85 | 19.46 | 19.46 | -0.07 (-0.36%) | 9,203,657 |
| 24 Nov 2023 | CNY | 19.82 | 20.16 | 19.28 | 19.53 | 19.53 | -0.13 (-0.66%) | 8,052,188 |
| 23 Nov 2023 | CNY | 18.45 | 19.8 | 18.34 | 19.66 | 19.66 | +1.22 (+6.62%) | 15,849,355 |
| 22 Nov 2023 | CNY | 19.2 | 19.2 | 18.4 | 18.44 | 18.44 | -0.9 (-4.65%) | 10,471,290 |
| 21 Nov 2023 | CNY | 18.78 | 19.75 | 18.78 | 19.34 | 19.34 | +0.56 (+2.98%) | 11,196,156 |
| 20 Nov 2023 | CNY | 19.25 | 19.39 | 18.62 | 18.78 | 18.78 | -0.4 (-2.09%) | 8,309,460 |
