| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 18.79 | 19.19 | 18.71 | 18.97 | 18.97 | +0.26 (+1.39%) | 189,153 |
| 26 Dec 2023 | CNY | 18.63 | 18.9 | 18.59 | 18.71 | 18.71 | -0.11 (-0.58%) | 201,547 |
| 25 Dec 2023 | CNY | 19.1 | 19.1 | 18.7 | 18.82 | 18.82 | -0.09 (-0.48%) | 180,636 |
| 22 Dec 2023 | CNY | 19.29 | 19.29 | 18.87 | 18.91 | 18.91 | -0.29 (-1.51%) | 223,569 |
| 21 Dec 2023 | CNY | 19.29 | 19.29 | 18.77 | 19.2 | 19.2 | +0.01 (+0.05%) | 164,495 |
| 20 Dec 2023 | CNY | 19.26 | 19.43 | 18.94 | 19.19 | 19.19 | +0.16 (+0.84%) | 375,626 |
| 19 Dec 2023 | CNY | 19.14 | 19.2 | 18.68 | 19.03 | 19.03 | +0.09 (+0.48%) | 321,255 |
| 18 Dec 2023 | CNY | 19.3 | 19.3 | 18.66 | 18.94 | 18.94 | -0.21 (-1.10%) | 453,340 |
| 15 Dec 2023 | CNY | 19.35 | 19.42 | 19.05 | 19.15 | 19.15 | -0.02 (-0.10%) | 353,906 |
| 14 Dec 2023 | CNY | 19.53 | 19.68 | 18.49 | 19.17 | 19.17 | -0.13 (-0.67%) | 396,098 |
| 13 Dec 2023 | CNY | 19.59 | 19.59 | 19.2 | 19.3 | 19.3 | -0.12 (-0.62%) | 293,833 |
| 12 Dec 2023 | CNY | 19.76 | 19.77 | 19.21 | 19.42 | 19.42 | -0.24 (-1.22%) | 320,315 |
| 11 Dec 2023 | CNY | 19.57 | 19.98 | 19.53 | 19.66 | 19.66 | -0.16 (-0.81%) | 286,749 |
| 8 Dec 2023 | CNY | 20.17 | 20.35 | 19.71 | 19.82 | 19.82 | -0.22 (-1.10%) | 314,735 |
| 7 Dec 2023 | CNY | 20.3 | 20.3 | 19.95 | 20.04 | 20.04 | -0.17 (-0.84%) | 303,363 |
| 6 Dec 2023 | CNY | 20.06 | 20.36 | 20 | 20.21 | 20.21 | +0.05 (+0.25%) | 257,680 |
| 5 Dec 2023 | CNY | 20.71 | 20.76 | 20.12 | 20.16 | 20.16 | -0.54 (-2.61%) | 334,076 |
| 4 Dec 2023 | CNY | 20.52 | 20.82 | 20.51 | 20.7 | 20.7 | -0.1 (-0.48%) | 397,887 |
| 1 Dec 2023 | CNY | 21 | 21 | 20.29 | 20.8 | 20.8 | -0.13 (-0.62%) | 447,811 |
| 30 Nov 2023 | CNY | 21.01 | 21.01 | 20.76 | 20.93 | 20.93 | -0.05 (-0.24%) | 191,977 |
| 29 Nov 2023 | CNY | 21.08 | 21.14 | 20.94 | 20.98 | 20.98 | -0.02 (-0.10%) | 209,539 |
| 28 Nov 2023 | CNY | 20.78 | 21.05 | 20.68 | 21 | 21 | +0.28 (+1.35%) | 390,498 |
| 27 Nov 2023 | CNY | 20.87 | 20.96 | 20.66 | 20.72 | 20.72 | -0.14 (-0.67%) | 345,050 |
| 24 Nov 2023 | CNY | 21.01 | 21.02 | 20.82 | 20.86 | 20.86 | -0.31 (-1.46%) | 247,572 |
| 23 Nov 2023 | CNY | 21.07 | 21.22 | 20.85 | 21.17 | 21.17 | +0.11 (+0.52%) | 171,675 |
| 22 Nov 2023 | CNY | 21.15 | 21.41 | 20.89 | 21.06 | 21.06 | -0.22 (-1.03%) | 387,338 |
| 21 Nov 2023 | CNY | 21 | 21.35 | 20.96 | 21.28 | 21.28 | +0.27 (+1.29%) | 476,182 |
| 20 Nov 2023 | CNY | 20.64 | 21.23 | 20.41 | 21.01 | 21.01 | +0.46 (+2.24%) | 727,998 |
| 17 Nov 2023 | CNY | 20.31 | 20.63 | 20.31 | 20.55 | 20.55 | +0.07 (+0.34%) | 326,395 |
| 16 Nov 2023 | CNY | 20.74 | 20.79 | 20.4 | 20.48 | 20.48 | -0.24 (-1.16%) | 261,046 |
