| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 17.19 | 17.67 | 17.19 | 17.62 | 17.62 | +0.33 (+1.91%) | 1,980,305 |
| 28 Dec 2023 | CNY | 16.72 | 17.35 | 16.51 | 17.29 | 17.29 | +0.59 (+3.53%) | 2,213,592 |
| 27 Dec 2023 | CNY | 16.58 | 16.74 | 16.44 | 16.7 | 16.7 | +0.09 (+0.54%) | 2,436,758 |
| 26 Dec 2023 | CNY | 16.9 | 16.98 | 16.31 | 16.61 | 16.61 | -0.38 (-2.24%) | 2,950,779 |
| 25 Dec 2023 | CNY | 16.72 | 17.49 | 16.72 | 16.99 | 16.99 | -0.02 (-0.12%) | 3,499,284 |
| 22 Dec 2023 | CNY | 16.88 | 17.46 | 16.8 | 17.01 | 17.01 | +0.05 (+0.29%) | 4,402,439 |
| 21 Dec 2023 | CNY | 16.82 | 17.13 | 16.49 | 16.96 | 16.96 | +0.06 (+0.36%) | 1,666,420 |
| 20 Dec 2023 | CNY | 17.38 | 17.38 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 1,744,637 |
| 19 Dec 2023 | CNY | 16.87 | 17.04 | 16.58 | 16.9 | 16.9 | +0.06 (+0.36%) | 2,137,143 |
| 18 Dec 2023 | CNY | 17.08 | 17.2 | 16.77 | 16.84 | 16.84 | -0.15 (-0.88%) | 1,604,932 |
| 15 Dec 2023 | CNY | 17.4 | 17.4 | 16.99 | 16.99 | 16.99 | -0.1 (-0.59%) | 2,053,188 |
| 14 Dec 2023 | CNY | 17.5 | 17.5 | 17 | 17.09 | 17.09 | -0.16 (-0.93%) | 1,774,101 |
| 13 Dec 2023 | CNY | 17.27 | 17.7 | 17.1 | 17.25 | 17.25 | -0.03 (-0.17%) | 2,539,141 |
| 12 Dec 2023 | CNY | 17.52 | 17.78 | 17.18 | 17.28 | 17.28 | -0.15 (-0.86%) | 1,542,327 |
| 11 Dec 2023 | CNY | 17.19 | 17.52 | 16.99 | 17.43 | 17.43 | +0.32 (+1.87%) | 2,474,784 |
| 8 Dec 2023 | CNY | 17.28 | 17.64 | 17.08 | 17.11 | 17.11 | -0.22 (-1.27%) | 1,236,936 |
| 7 Dec 2023 | CNY | 17.45 | 17.51 | 17.23 | 17.33 | 17.33 | -0.13 (-0.74%) | 1,495,754 |
| 6 Dec 2023 | CNY | 17.44 | 17.65 | 17.37 | 17.46 | 17.46 | -0.09 (-0.51%) | 1,171,038 |
| 5 Dec 2023 | CNY | 17.77 | 17.85 | 17.4 | 17.55 | 17.55 | -0.31 (-1.74%) | 2,345,138 |
| 4 Dec 2023 | CNY | 17.52 | 18.05 | 17.52 | 17.86 | 17.86 | +0.22 (+1.25%) | 2,416,493 |
| 1 Dec 2023 | CNY | 17.75 | 17.88 | 17.58 | 17.64 | 17.64 | -0.24 (-1.34%) | 1,507,622 |
| 30 Nov 2023 | CNY | 18.11 | 18.15 | 17.71 | 17.88 | 17.88 | -0.18 (-1.00%) | 1,615,265 |
| 29 Nov 2023 | CNY | 18.16 | 18.32 | 18 | 18.06 | 18.06 | -0.1 (-0.55%) | 1,126,373 |
| 28 Nov 2023 | CNY | 18.14 | 18.45 | 18.1 | 18.16 | 18.16 | 0.0 (0.0%) | 1,783,346 |
| 27 Nov 2023 | CNY | 17.73 | 18.27 | 17.73 | 18.16 | 18.16 | +0.36 (+2.02%) | 1,925,343 |
| 24 Nov 2023 | CNY | 18.12 | 18.17 | 17.74 | 17.8 | 17.8 | -0.32 (-1.77%) | 1,346,846 |
| 23 Nov 2023 | CNY | 18.05 | 18.25 | 17.95 | 18.12 | 18.12 | +0.01 (+0.06%) | 1,769,133 |
| 22 Nov 2023 | CNY | 18.37 | 18.53 | 18.1 | 18.11 | 18.11 | -0.17 (-0.93%) | 1,521,876 |
| 21 Nov 2023 | CNY | 18.66 | 18.77 | 18.21 | 18.28 | 18.28 | -0.29 (-1.56%) | 1,567,490 |
| 20 Nov 2023 | CNY | 18.24 | 18.73 | 18.15 | 18.57 | 18.57 | +0.3 (+1.64%) | 2,675,446 |
