| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 19.71 | 20.1 | 19.5 | 19.99 | 19.99 | +0.31 (+1.58%) | 594,008 |
| 28 Dec 2023 | CNY | 19.32 | 19.89 | 19.03 | 19.68 | 19.68 | +0.35 (+1.81%) | 580,176 |
| 27 Dec 2023 | CNY | 19.14 | 19.59 | 18.92 | 19.33 | 19.33 | +0.19 (+0.99%) | 510,494 |
| 26 Dec 2023 | CNY | 19.2 | 19.57 | 19.04 | 19.14 | 19.14 | -0.06 (-0.31%) | 495,834 |
| 25 Dec 2023 | CNY | 19.61 | 19.62 | 19.2 | 19.2 | 19.2 | -0.12 (-0.62%) | 641,962 |
| 22 Dec 2023 | CNY | 19.79 | 19.97 | 19.3 | 19.32 | 19.32 | -0.44 (-2.23%) | 711,695 |
| 21 Dec 2023 | CNY | 19.74 | 19.98 | 19.46 | 19.76 | 19.76 | +0.03 (+0.15%) | 567,553 |
| 20 Dec 2023 | CNY | 19.96 | 20.56 | 19.71 | 19.73 | 19.73 | -0.22 (-1.10%) | 786,930 |
| 19 Dec 2023 | CNY | 20.05 | 20.05 | 19.7 | 19.95 | 19.95 | -0.1 (-0.50%) | 700,248 |
| 18 Dec 2023 | CNY | 19.97 | 20.38 | 19.91 | 20.05 | 20.05 | -0.12 (-0.59%) | 859,790 |
| 15 Dec 2023 | CNY | 20.16 | 20.38 | 20.04 | 20.17 | 20.17 | +0.01 (+0.05%) | 575,516 |
| 14 Dec 2023 | CNY | 20.55 | 20.79 | 20.11 | 20.16 | 20.16 | -0.14 (-0.69%) | 926,385 |
| 13 Dec 2023 | CNY | 20.22 | 20.78 | 20.22 | 20.3 | 20.3 | -0.3 (-1.46%) | 624,493 |
| 12 Dec 2023 | CNY | 20.52 | 20.85 | 20.32 | 20.6 | 20.6 | +0.07 (+0.34%) | 840,151 |
| 11 Dec 2023 | CNY | 19.98 | 20.63 | 19.92 | 20.53 | 20.53 | +0.11 (+0.54%) | 1,107,999 |
| 8 Dec 2023 | CNY | 20.79 | 21 | 20.37 | 20.42 | 20.42 | -0.32 (-1.54%) | 714,770 |
| 7 Dec 2023 | CNY | 21.03 | 21.22 | 20.73 | 20.74 | 20.74 | -0.33 (-1.57%) | 592,518 |
| 6 Dec 2023 | CNY | 20.76 | 21.39 | 20.72 | 21.07 | 21.07 | +0.4 (+1.94%) | 797,777 |
| 5 Dec 2023 | CNY | 20.97 | 21.06 | 20.63 | 20.67 | 20.67 | -0.33 (-1.57%) | 492,695 |
| 4 Dec 2023 | CNY | 21.16 | 21.29 | 20.91 | 21 | 21 | -0.16 (-0.76%) | 710,801 |
| 1 Dec 2023 | CNY | 20.93 | 21.43 | 20.91 | 21.16 | 21.16 | +0.22 (+1.05%) | 892,408 |
| 30 Nov 2023 | CNY | 21.05 | 21.19 | 20.8 | 20.94 | 20.94 | -0.11 (-0.52%) | 719,377 |
| 29 Nov 2023 | CNY | 21.55 | 21.6 | 20.99 | 21.05 | 21.05 | -0.47 (-2.18%) | 749,838 |
| 28 Nov 2023 | CNY | 21.14 | 21.73 | 20.82 | 21.52 | 21.52 | +0.23 (+1.08%) | 754,951 |
| 27 Nov 2023 | CNY | 21.45 | 21.57 | 21.21 | 21.29 | 21.29 | -0.08 (-0.37%) | 859,985 |
| 24 Nov 2023 | CNY | 21.79 | 21.79 | 21.21 | 21.37 | 21.37 | -0.23 (-1.06%) | 681,188 |
| 23 Nov 2023 | CNY | 21.54 | 21.84 | 21.1 | 21.6 | 21.6 | -0.01 (-0.05%) | 1,203,856 |
| 22 Nov 2023 | CNY | 21.67 | 21.82 | 21.54 | 21.61 | 21.61 | +0.03 (+0.14%) | 643,859 |
| 21 Nov 2023 | CNY | 21.69 | 21.78 | 21.49 | 21.58 | 21.58 | +0.03 (+0.14%) | 711,249 |
| 20 Nov 2023 | CNY | 21.41 | 21.8 | 21.24 | 21.55 | 21.55 | +0.11 (+0.51%) | 513,192 |
