| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 23.74 | 23.9 | 23.27 | 23.8 | 23.8 | -0.13 (-0.54%) | 7,498,146 |
| 11 Dec 2023 | CNY | 23.5 | 24.48 | 22.92 | 23.93 | 23.93 | +0.36 (+1.53%) | 9,591,057 |
| 8 Dec 2023 | CNY | 22.75 | 24 | 22.62 | 23.57 | 23.57 | +0.91 (+4.02%) | 9,689,542 |
| 7 Dec 2023 | CNY | 22.87 | 22.94 | 22.55 | 22.66 | 22.66 | -0.16 (-0.70%) | 3,837,906 |
| 6 Dec 2023 | CNY | 22.57 | 23.02 | 22.45 | 22.82 | 22.82 | +0.25 (+1.11%) | 4,487,958 |
| 5 Dec 2023 | CNY | 23.55 | 23.57 | 22.56 | 22.57 | 22.57 | -0.99 (-4.20%) | 5,510,573 |
| 4 Dec 2023 | CNY | 23.35 | 23.57 | 23.01 | 23.56 | 23.56 | +0.22 (+0.94%) | 5,391,203 |
| 1 Dec 2023 | CNY | 23 | 23.46 | 22.8 | 23.34 | 23.34 | +0.37 (+1.61%) | 6,106,942 |
| 30 Nov 2023 | CNY | 23.2 | 23.23 | 22.6 | 22.97 | 22.97 | -0.32 (-1.37%) | 6,593,707 |
| 29 Nov 2023 | CNY | 23.83 | 24.1 | 23.08 | 23.29 | 23.29 | -0.81 (-3.36%) | 8,970,046 |
| 28 Nov 2023 | CNY | 23.38 | 24.48 | 23.37 | 24.1 | 24.1 | -0.2 (-0.82%) | 8,011,440 |
| 27 Nov 2023 | CNY | 25.65 | 25.75 | 24.3 | 24.3 | 24.3 | -2.7 (-10%) | 13,662,170 |
| 24 Nov 2023 | CNY | 28.18 | 28.89 | 27 | 27 | 27 | -3 (-10%) | 17,531,730 |
| 23 Nov 2023 | CNY | 31 | 33 | 29.29 | 30 | 30 | -0.25 (-0.83%) | 32,898,790 |
| 22 Nov 2023 | CNY | 27.3 | 30.25 | 27.15 | 30.25 | 30.25 | +2.75 (+10%) | 23,233,680 |
| 21 Nov 2023 | CNY | 26.7 | 28.29 | 26.31 | 27.5 | 27.5 | +1.1 (+4.17%) | 15,713,440 |
| 20 Nov 2023 | CNY | 26.6 | 26.63 | 26 | 26.4 | 26.4 | +0.27 (+1.03%) | 6,862,483 |
| 17 Nov 2023 | CNY | 26.5 | 26.6 | 26.02 | 26.13 | 26.13 | +0.3 (+1.16%) | 8,161,834 |
| 16 Nov 2023 | CNY | 26.2 | 26.59 | 25.82 | 25.83 | 25.83 | -0.64 (-2.42%) | 9,753,867 |
| 15 Nov 2023 | CNY | 26.18 | 26.57 | 25.61 | 26.47 | 26.47 | +0.43 (+1.65%) | 13,111,760 |
| 14 Nov 2023 | CNY | 27.03 | 27.2 | 26.02 | 26.04 | 26.04 | -1.2 (-4.41%) | 14,023,580 |
| 13 Nov 2023 | CNY | 27.5 | 27.69 | 26.8 | 27.24 | 27.24 | -0.05 (-0.18%) | 12,837,140 |
| 10 Nov 2023 | CNY | 28 | 28.39 | 26.68 | 27.29 | 27.29 | -1.53 (-5.31%) | 18,267,960 |
| 9 Nov 2023 | CNY | 29.8 | 32.32 | 28.81 | 28.82 | 28.82 | -2.26 (-7.27%) | 24,474,500 |
| 8 Nov 2023 | CNY | 31.8 | 33.22 | 30.05 | 31.08 | 31.08 | -0.74 (-2.33%) | 23,288,900 |
| 7 Nov 2023 | CNY | 33.8 | 34.5 | 31.71 | 31.82 | 31.82 | -3.17 (-9.06%) | 25,305,530 |
| 6 Nov 2023 | CNY | 35.01 | 36.85 | 32.8 | 34.99 | 34.99 | -3.91 (-10.05%) | 31,243,470 |
| 3 Nov 2023 | CNY | 38 | 49.4 | 27.01 | 38.9 | 38.9 | 0.0 (0.0%) | 38,848,830 |
