| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 17.89 | 18.4 | 17.76 | 18.23 | 18.23 | +0.34 (+1.90%) | 1,923,250 |
| 20 Dec 2023 | CNY | 18.06 | 18.31 | 17.83 | 17.89 | 17.89 | -0.17 (-0.94%) | 1,395,400 |
| 19 Dec 2023 | CNY | 18.21 | 18.35 | 17.92 | 18.06 | 18.06 | -0.17 (-0.93%) | 1,978,200 |
| 18 Dec 2023 | CNY | 18.57 | 18.58 | 18.15 | 18.23 | 18.23 | -0.39 (-2.09%) | 1,521,837 |
| 15 Dec 2023 | CNY | 18.89 | 18.96 | 18.51 | 18.62 | 18.62 | -0.08 (-0.43%) | 1,472,249 |
| 14 Dec 2023 | CNY | 18.81 | 18.86 | 18.67 | 18.7 | 18.7 | +0.01 (+0.05%) | 852,600 |
| 13 Dec 2023 | CNY | 18.78 | 18.83 | 18.55 | 18.69 | 18.69 | -0.03 (-0.16%) | 1,184,400 |
| 12 Dec 2023 | CNY | 18.63 | 18.72 | 18.49 | 18.72 | 18.72 | +0.1 (+0.54%) | 1,389,400 |
| 11 Dec 2023 | CNY | 18.42 | 18.63 | 18.11 | 18.62 | 18.62 | +0.2 (+1.09%) | 2,056,500 |
| 8 Dec 2023 | CNY | 18.52 | 18.72 | 18.4 | 18.42 | 18.42 | -0.17 (-0.91%) | 1,108,362 |
| 7 Dec 2023 | CNY | 18.87 | 18.95 | 18.47 | 18.59 | 18.59 | -0.23 (-1.22%) | 1,365,200 |
| 6 Dec 2023 | CNY | 18.61 | 19.03 | 18.6 | 18.82 | 18.82 | +0.05 (+0.27%) | 1,382,700 |
| 5 Dec 2023 | CNY | 18.95 | 19.25 | 18.77 | 18.77 | 18.77 | -0.26 (-1.37%) | 1,955,100 |
| 4 Dec 2023 | CNY | 19.13 | 19.42 | 18.96 | 19.03 | 19.03 | -0.13 (-0.68%) | 1,606,600 |
| 1 Dec 2023 | CNY | 19.02 | 19.29 | 18.84 | 19.16 | 19.16 | +0.07 (+0.37%) | 1,235,478 |
| 30 Nov 2023 | CNY | 19.34 | 19.38 | 18.86 | 19.09 | 19.09 | -0.34 (-1.75%) | 1,815,000 |
| 29 Nov 2023 | CNY | 19.29 | 19.53 | 19.22 | 19.43 | 19.43 | +0.04 (+0.21%) | 1,736,900 |
| 28 Nov 2023 | CNY | 19 | 19.51 | 18.75 | 19.39 | 19.39 | +0.44 (+2.32%) | 2,486,700 |
| 27 Nov 2023 | CNY | 18.8 | 18.97 | 18.73 | 18.95 | 18.95 | +0.14 (+0.74%) | 1,160,500 |
| 24 Nov 2023 | CNY | 19.1 | 19.1 | 18.68 | 18.81 | 18.81 | -0.31 (-1.62%) | 1,629,100 |
| 23 Nov 2023 | CNY | 18.95 | 19.13 | 18.83 | 19.12 | 19.12 | +0.19 (+1.00%) | 1,597,900 |
| 22 Nov 2023 | CNY | 19.31 | 19.43 | 18.86 | 18.93 | 18.93 | -0.4 (-2.07%) | 3,028,200 |
| 21 Nov 2023 | CNY | 19.56 | 19.65 | 19.32 | 19.33 | 19.33 | -0.22 (-1.13%) | 1,651,601 |
| 20 Nov 2023 | CNY | 19.62 | 19.75 | 19.37 | 19.55 | 19.55 | -0.01 (-0.05%) | 1,729,900 |
| 17 Nov 2023 | CNY | 19.3 | 19.6 | 19.24 | 19.56 | 19.56 | +0.12 (+0.62%) | 2,003,200 |
| 16 Nov 2023 | CNY | 19.69 | 19.83 | 19.35 | 19.44 | 19.44 | -0.35 (-1.77%) | 2,198,943 |
| 15 Nov 2023 | CNY | 19.88 | 19.99 | 19.7 | 19.79 | 19.79 | +0.05 (+0.25%) | 2,017,326 |
| 14 Nov 2023 | CNY | 19.91 | 20.08 | 19.64 | 19.74 | 19.74 | -0.19 (-0.95%) | 2,042,000 |
| 13 Nov 2023 | CNY | 19.98 | 20.1 | 19.72 | 19.93 | 19.93 | +0.01 (+0.05%) | 1,641,346 |
| 10 Nov 2023 | CNY | 20.02 | 20.03 | 19.65 | 19.92 | 19.92 | -0.03 (-0.15%) | 1,683,570 |
