| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 17.15 | 17.15 | 16.65 | 16.68 | 16.68 | -0.37 (-2.17%) | 845,699 |
| 21 Dec 2023 | CNY | 16.9 | 17.16 | 16.66 | 17.05 | 17.05 | +0.13 (+0.77%) | 1,268,623 |
| 20 Dec 2023 | CNY | 17.07 | 17.33 | 16.91 | 16.92 | 16.92 | -0.25 (-1.46%) | 986,934 |
| 19 Dec 2023 | CNY | 17.17 | 17.27 | 16.86 | 17.17 | 17.17 | +0.07 (+0.41%) | 985,421 |
| 18 Dec 2023 | CNY | 17.52 | 17.52 | 17.03 | 17.1 | 17.1 | -0.27 (-1.55%) | 747,032 |
| 15 Dec 2023 | CNY | 17.34 | 17.56 | 17.31 | 17.37 | 17.37 | 0.0 (0.0%) | 850,607 |
| 14 Dec 2023 | CNY | 17.59 | 17.84 | 17.36 | 17.37 | 17.37 | -0.02 (-0.12%) | 948,658 |
| 13 Dec 2023 | CNY | 17.57 | 17.69 | 17.31 | 17.39 | 17.39 | -0.04 (-0.23%) | 768,038 |
| 12 Dec 2023 | CNY | 17.62 | 17.85 | 17.3 | 17.43 | 17.43 | -0.18 (-1.02%) | 946,596 |
| 11 Dec 2023 | CNY | 17.6 | 17.69 | 17.31 | 17.61 | 17.61 | -0.08 (-0.45%) | 1,438,007 |
| 8 Dec 2023 | CNY | 17.81 | 17.96 | 17.6 | 17.69 | 17.69 | -0.17 (-0.95%) | 1,028,549 |
| 7 Dec 2023 | CNY | 18.07 | 18.19 | 17.79 | 17.86 | 17.86 | -0.2 (-1.11%) | 910,236 |
| 6 Dec 2023 | CNY | 18.08 | 18.4 | 17.85 | 18.06 | 18.06 | +0.08 (+0.44%) | 1,571,196 |
| 5 Dec 2023 | CNY | 18.26 | 18.49 | 17.94 | 17.98 | 17.98 | -0.11 (-0.61%) | 1,188,751 |
| 4 Dec 2023 | CNY | 18.43 | 18.43 | 18.01 | 18.09 | 18.09 | -0.12 (-0.66%) | 1,287,324 |
| 1 Dec 2023 | CNY | 18.54 | 18.62 | 18.16 | 18.21 | 18.21 | -0.34 (-1.83%) | 1,137,287 |
| 30 Nov 2023 | CNY | 18.53 | 18.8 | 18.37 | 18.55 | 18.55 | +0.03 (+0.16%) | 1,054,983 |
| 29 Nov 2023 | CNY | 18.68 | 18.93 | 18.46 | 18.52 | 18.52 | -0.22 (-1.17%) | 1,202,117 |
| 28 Nov 2023 | CNY | 18.51 | 18.84 | 18.2 | 18.74 | 18.74 | +0.29 (+1.57%) | 1,035,881 |
| 27 Nov 2023 | CNY | 18.63 | 18.66 | 18.37 | 18.45 | 18.45 | -0.17 (-0.91%) | 1,350,893 |
| 24 Nov 2023 | CNY | 18.86 | 18.86 | 18.46 | 18.62 | 18.62 | -0.08 (-0.43%) | 1,121,428 |
| 23 Nov 2023 | CNY | 18.37 | 18.84 | 18.22 | 18.7 | 18.7 | +0.43 (+2.35%) | 1,356,307 |
| 22 Nov 2023 | CNY | 18.59 | 18.68 | 18.27 | 18.27 | 18.27 | -0.36 (-1.93%) | 926,332 |
| 21 Nov 2023 | CNY | 18.63 | 18.88 | 18.45 | 18.63 | 18.63 | +0.04 (+0.22%) | 1,523,923 |
| 20 Nov 2023 | CNY | 18.51 | 18.66 | 18.3 | 18.59 | 18.59 | +0.29 (+1.58%) | 1,439,386 |
| 17 Nov 2023 | CNY | 18.14 | 18.33 | 17.97 | 18.3 | 18.3 | +0.32 (+1.78%) | 828,832 |
| 16 Nov 2023 | CNY | 18.26 | 18.3 | 17.96 | 17.98 | 17.98 | -0.29 (-1.59%) | 913,582 |
| 15 Nov 2023 | CNY | 18.28 | 18.5 | 18.23 | 18.27 | 18.27 | +0.07 (+0.38%) | 906,233 |
| 14 Nov 2023 | CNY | 18.3 | 18.37 | 18.1 | 18.2 | 18.2 | +0.02 (+0.11%) | 805,157 |
| 13 Nov 2023 | CNY | 18.5 | 18.5 | 18.09 | 18.18 | 18.18 | -0.18 (-0.98%) | 986,911 |
