| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 19.27 | 19.62 | 18.86 | 19.47 | 19.47 | +0.2 (+1.04%) | 5,724,887 |
| 27 Dec 2023 | CNY | 18.76 | 19.58 | 18.76 | 19.27 | 19.27 | +0.58 (+3.10%) | 6,210,767 |
| 26 Dec 2023 | CNY | 19.18 | 19.25 | 18.56 | 18.69 | 18.69 | -0.49 (-2.55%) | 4,611,582 |
| 25 Dec 2023 | CNY | 19.4 | 19.59 | 18.99 | 19.18 | 19.18 | -0.29 (-1.49%) | 3,774,324 |
| 22 Dec 2023 | CNY | 19.99 | 20.01 | 19.35 | 19.47 | 19.47 | -0.55 (-2.75%) | 5,423,099 |
| 21 Dec 2023 | CNY | 19.68 | 20.2 | 19.52 | 20.02 | 20.02 | +0.24 (+1.21%) | 5,098,512 |
| 20 Dec 2023 | CNY | 20.55 | 20.6 | 19.77 | 19.78 | 19.78 | -0.76 (-3.70%) | 4,965,474 |
| 19 Dec 2023 | CNY | 20.16 | 20.68 | 20.14 | 20.54 | 20.54 | +0.16 (+0.79%) | 3,800,197 |
| 18 Dec 2023 | CNY | 20.66 | 21.03 | 20.31 | 20.38 | 20.38 | -0.27 (-1.31%) | 5,004,050 |
| 15 Dec 2023 | CNY | 20.92 | 21.08 | 20.44 | 20.65 | 20.65 | -0.27 (-1.29%) | 4,878,994 |
| 14 Dec 2023 | CNY | 21.28 | 21.49 | 20.82 | 20.92 | 20.92 | -0.18 (-0.85%) | 6,081,840 |
| 13 Dec 2023 | CNY | 21.21 | 21.41 | 21.07 | 21.1 | 21.1 | -0.1 (-0.47%) | 5,734,600 |
| 12 Dec 2023 | CNY | 21.21 | 21.44 | 21.1 | 21.2 | 21.2 | -0.01 (-0.05%) | 6,514,287 |
| 11 Dec 2023 | CNY | 20.72 | 21.22 | 20.54 | 21.21 | 21.21 | +0.36 (+1.73%) | 7,577,992 |
| 8 Dec 2023 | CNY | 20.8 | 21.09 | 20.55 | 20.85 | 20.85 | +0.2 (+0.97%) | 9,012,240 |
| 7 Dec 2023 | CNY | 20 | 20.79 | 19.91 | 20.65 | 20.65 | +0.66 (+3.30%) | 7,766,767 |
| 6 Dec 2023 | CNY | 19.92 | 20.28 | 19.61 | 19.99 | 19.99 | +0.02 (+0.10%) | 3,591,244 |
| 5 Dec 2023 | CNY | 20.69 | 20.69 | 19.94 | 19.97 | 19.97 | -0.72 (-3.48%) | 4,411,808 |
| 4 Dec 2023 | CNY | 20.6 | 21.06 | 20.58 | 20.69 | 20.69 | +0.11 (+0.53%) | 5,371,398 |
| 1 Dec 2023 | CNY | 19.95 | 20.69 | 19.9 | 20.58 | 20.58 | +0.61 (+3.05%) | 4,801,636 |
| 30 Nov 2023 | CNY | 20.17 | 20.22 | 19.75 | 19.97 | 19.97 | -0.2 (-0.99%) | 3,324,893 |
| 29 Nov 2023 | CNY | 20.44 | 20.44 | 20.1 | 20.17 | 20.17 | -0.26 (-1.27%) | 3,592,930 |
| 28 Nov 2023 | CNY | 20.5 | 20.63 | 20.24 | 20.43 | 20.43 | -0.07 (-0.34%) | 4,027,667 |
| 27 Nov 2023 | CNY | 20.41 | 20.81 | 20.35 | 20.5 | 20.5 | +0.17 (+0.84%) | 4,351,142 |
| 24 Nov 2023 | CNY | 20.91 | 20.97 | 20.22 | 20.33 | 20.33 | -0.58 (-2.77%) | 5,289,818 |
| 23 Nov 2023 | CNY | 20.96 | 20.96 | 20.44 | 20.91 | 20.91 | +0.03 (+0.14%) | 4,823,127 |
| 22 Nov 2023 | CNY | 21.01 | 21.32 | 20.88 | 20.88 | 20.88 | -0.25 (-1.18%) | 5,073,950 |
| 21 Nov 2023 | CNY | 21.44 | 21.45 | 21.01 | 21.13 | 21.13 | -0.31 (-1.45%) | 5,395,951 |
| 20 Nov 2023 | CNY | 21.26 | 21.48 | 21.16 | 21.44 | 21.44 | +0.2 (+0.94%) | 5,409,813 |
| 17 Nov 2023 | CNY | 21.24 | 21.42 | 21.05 | 21.24 | 21.24 | -0.07 (-0.33%) | 5,254,744 |
