| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 18.2 | 18.66 | 18.1 | 18.36 | 18.36 | +0.12 (+0.66%) | 2,102,134 |
| 22 Dec 2023 | CNY | 18.6 | 18.72 | 18.18 | 18.24 | 18.24 | -0.38 (-2.04%) | 2,514,451 |
| 21 Dec 2023 | CNY | 18.42 | 18.88 | 18.03 | 18.62 | 18.62 | +0.12 (+0.65%) | 2,376,525 |
| 20 Dec 2023 | CNY | 18.7 | 19.06 | 18.48 | 18.5 | 18.5 | -0.19 (-1.02%) | 2,104,438 |
| 19 Dec 2023 | CNY | 18.77 | 18.87 | 18.21 | 18.69 | 18.69 | -0.07 (-0.37%) | 2,844,755 |
| 18 Dec 2023 | CNY | 18.95 | 19.1 | 18.7 | 18.76 | 18.76 | -0.2 (-1.05%) | 1,538,478 |
| 15 Dec 2023 | CNY | 19.3 | 19.42 | 18.93 | 18.96 | 18.96 | -0.33 (-1.71%) | 1,967,997 |
| 14 Dec 2023 | CNY | 19.58 | 19.76 | 19.25 | 19.29 | 19.29 | -0.3 (-1.53%) | 1,986,085 |
| 13 Dec 2023 | CNY | 19.73 | 20.02 | 19.43 | 19.59 | 19.59 | -0.11 (-0.56%) | 2,183,795 |
| 12 Dec 2023 | CNY | 19.82 | 19.89 | 19.51 | 19.7 | 19.7 | -0.08 (-0.40%) | 1,837,996 |
| 11 Dec 2023 | CNY | 19.3 | 19.83 | 19.22 | 19.78 | 19.78 | +0.41 (+2.12%) | 2,454,830 |
| 8 Dec 2023 | CNY | 19.6 | 19.8 | 19.28 | 19.37 | 19.37 | -0.08 (-0.41%) | 1,825,349 |
| 7 Dec 2023 | CNY | 19.9 | 19.9 | 19.3 | 19.45 | 19.45 | -0.13 (-0.66%) | 1,696,173 |
| 6 Dec 2023 | CNY | 19.53 | 20.05 | 19.5 | 19.58 | 19.58 | 0.0 (0.0%) | 1,940,778 |
| 5 Dec 2023 | CNY | 20 | 20.11 | 19.53 | 19.58 | 19.58 | -0.59 (-2.93%) | 1,676,601 |
| 4 Dec 2023 | CNY | 20.45 | 20.66 | 20.04 | 20.17 | 20.17 | -0.24 (-1.18%) | 3,032,840 |
| 1 Dec 2023 | CNY | 20.21 | 20.65 | 20.04 | 20.41 | 20.41 | +0.03 (+0.15%) | 2,077,954 |
| 30 Nov 2023 | CNY | 20.81 | 20.98 | 20.1 | 20.38 | 20.38 | -0.46 (-2.21%) | 1,898,808 |
| 29 Nov 2023 | CNY | 20.91 | 21.32 | 20.71 | 20.84 | 20.84 | +0.01 (+0.05%) | 1,858,395 |
| 28 Nov 2023 | CNY | 20.45 | 21.03 | 20.2 | 20.83 | 20.83 | +0.48 (+2.36%) | 1,975,311 |
| 27 Nov 2023 | CNY | 20.16 | 20.55 | 20.14 | 20.35 | 20.35 | +0.15 (+0.74%) | 1,761,883 |
| 24 Nov 2023 | CNY | 20.96 | 20.96 | 20.13 | 20.2 | 20.2 | -0.7 (-3.35%) | 1,934,741 |
| 23 Nov 2023 | CNY | 20.63 | 21.03 | 20.63 | 20.9 | 20.9 | +0.17 (+0.82%) | 1,461,936 |
| 22 Nov 2023 | CNY | 21.27 | 21.48 | 20.68 | 20.73 | 20.73 | -0.63 (-2.95%) | 2,035,431 |
| 21 Nov 2023 | CNY | 21.82 | 21.85 | 21.35 | 21.36 | 21.36 | -0.55 (-2.51%) | 2,330,180 |
| 20 Nov 2023 | CNY | 21.3 | 21.96 | 21.07 | 21.91 | 21.91 | +0.73 (+3.45%) | 2,957,327 |
| 17 Nov 2023 | CNY | 20.78 | 21.27 | 20.78 | 21.18 | 21.18 | +0.3 (+1.44%) | 1,242,924 |
| 16 Nov 2023 | CNY | 21.35 | 21.35 | 20.85 | 20.88 | 20.88 | -0.4 (-1.88%) | 1,305,072 |
| 15 Nov 2023 | CNY | 21.1 | 21.56 | 20.94 | 21.28 | 21.28 | +0.28 (+1.33%) | 2,129,611 |
| 14 Nov 2023 | CNY | 20.93 | 21.09 | 20.76 | 21 | 21 | +0.09 (+0.43%) | 1,562,959 |
