| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 18.12 | 18.26 | 17.95 | 18.08 | 18.08 | 0.0 (0.0%) | 731,147 |
| 25 Dec 2023 | CNY | 18.02 | 18.42 | 17.98 | 18.08 | 18.08 | -0.19 (-1.04%) | 696,744 |
| 22 Dec 2023 | CNY | 18.51 | 18.58 | 18.15 | 18.27 | 18.27 | -0.2 (-1.08%) | 1,026,903 |
| 21 Dec 2023 | CNY | 18.34 | 18.58 | 17.98 | 18.47 | 18.47 | +0.11 (+0.60%) | 1,219,435 |
| 20 Dec 2023 | CNY | 18.49 | 18.87 | 18.31 | 18.36 | 18.36 | -0.22 (-1.18%) | 836,460 |
| 19 Dec 2023 | CNY | 18.38 | 18.65 | 18.11 | 18.58 | 18.58 | +0.06 (+0.32%) | 1,067,268 |
| 18 Dec 2023 | CNY | 18.59 | 18.7 | 18.41 | 18.52 | 18.52 | -0.04 (-0.22%) | 1,321,177 |
| 15 Dec 2023 | CNY | 18.4 | 18.69 | 18.4 | 18.56 | 18.56 | +0.16 (+0.87%) | 980,565 |
| 14 Dec 2023 | CNY | 18.59 | 18.7 | 18.35 | 18.4 | 18.4 | -0.19 (-1.02%) | 679,898 |
| 13 Dec 2023 | CNY | 18.46 | 18.75 | 18.33 | 18.59 | 18.59 | +0.14 (+0.76%) | 1,084,514 |
| 12 Dec 2023 | CNY | 18.42 | 18.47 | 18.22 | 18.45 | 18.45 | +0.13 (+0.71%) | 887,433 |
| 11 Dec 2023 | CNY | 18.27 | 18.53 | 17.82 | 18.32 | 18.32 | +0.22 (+1.22%) | 1,250,195 |
| 8 Dec 2023 | CNY | 18.62 | 18.62 | 17.96 | 18.1 | 18.1 | -0.24 (-1.31%) | 1,403,470 |
| 7 Dec 2023 | CNY | 18.67 | 18.67 | 18.32 | 18.34 | 18.34 | -0.24 (-1.29%) | 1,055,258 |
| 6 Dec 2023 | CNY | 18.69 | 19.08 | 18.54 | 18.58 | 18.58 | +0.07 (+0.38%) | 1,264,214 |
| 5 Dec 2023 | CNY | 18.68 | 18.98 | 18.5 | 18.51 | 18.51 | -0.2 (-1.07%) | 1,052,313 |
| 4 Dec 2023 | CNY | 18.9 | 19.09 | 18.68 | 18.71 | 18.71 | -0.16 (-0.85%) | 1,251,485 |
| 1 Dec 2023 | CNY | 19.03 | 19.17 | 18.73 | 18.87 | 18.87 | -0.19 (-1.00%) | 1,536,444 |
| 30 Nov 2023 | CNY | 19.27 | 19.27 | 18.8 | 19.06 | 19.06 | -0.19 (-0.99%) | 1,372,351 |
| 29 Nov 2023 | CNY | 20.16 | 20.16 | 19.18 | 19.25 | 19.25 | -0.75 (-3.75%) | 2,899,841 |
| 28 Nov 2023 | CNY | 18.81 | 20.48 | 18.55 | 20 | 20 | +1.2 (+6.38%) | 3,540,023 |
| 27 Nov 2023 | CNY | 18.69 | 18.99 | 18.62 | 18.8 | 18.8 | +0.12 (+0.64%) | 810,486 |
| 24 Nov 2023 | CNY | 18.95 | 18.97 | 18.68 | 18.68 | 18.68 | -0.28 (-1.48%) | 524,848 |
| 23 Nov 2023 | CNY | 19 | 19.03 | 18.73 | 18.96 | 18.96 | +0.08 (+0.42%) | 702,332 |
| 22 Nov 2023 | CNY | 18.89 | 19.15 | 18.75 | 18.88 | 18.88 | +0.11 (+0.59%) | 871,287 |
| 21 Nov 2023 | CNY | 18.83 | 19.01 | 18.77 | 18.77 | 18.77 | -0.15 (-0.79%) | 687,952 |
| 20 Nov 2023 | CNY | 18.73 | 18.96 | 18.72 | 18.92 | 18.92 | +0.19 (+1.01%) | 848,595 |
| 17 Nov 2023 | CNY | 18.58 | 18.82 | 18.58 | 18.73 | 18.73 | +0.07 (+0.38%) | 728,995 |
| 16 Nov 2023 | CNY | 18.81 | 18.88 | 18.6 | 18.66 | 18.66 | -0.08 (-0.43%) | 714,728 |
| 15 Nov 2023 | CNY | 18.8 | 18.93 | 18.7 | 18.74 | 18.74 | -0.06 (-0.32%) | 609,189 |
