| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 22.97 | 23.33 | 22.82 | 22.93 | 22.93 | -0.19 (-0.82%) | 10,844,659 |
| 21 Dec 2023 | CNY | 22.96 | 23.26 | 22.63 | 23.12 | 23.12 | +0.29 (+1.27%) | 10,924,659 |
| 20 Dec 2023 | CNY | 23.5 | 23.75 | 22.66 | 22.83 | 22.83 | +0.15 (+0.66%) | 13,067,683 |
| 19 Dec 2023 | CNY | 22.44 | 22.91 | 22.3 | 22.68 | 22.68 | +0.12 (+0.53%) | 9,093,632 |
| 18 Dec 2023 | CNY | 22.59 | 23.07 | 22.42 | 22.56 | 22.56 | -0.07 (-0.31%) | 12,657,343 |
| 15 Dec 2023 | CNY | 23 | 23.9 | 22.52 | 22.63 | 22.63 | +0.24 (+1.07%) | 16,764,733 |
| 14 Dec 2023 | CNY | 21.99 | 22.99 | 21.95 | 22.39 | 22.39 | +0.6 (+2.75%) | 13,061,747 |
| 13 Dec 2023 | CNY | 21.71 | 22.06 | 21.42 | 21.79 | 21.79 | -0.02 (-0.09%) | 6,692,412 |
| 12 Dec 2023 | CNY | 21.74 | 21.96 | 21.54 | 21.81 | 21.81 | +0.07 (+0.32%) | 5,479,948 |
| 11 Dec 2023 | CNY | 21.21 | 21.85 | 21.06 | 21.74 | 21.74 | +0.54 (+2.55%) | 7,984,845 |
| 8 Dec 2023 | CNY | 21.37 | 21.52 | 21.09 | 21.2 | 21.2 | -0.18 (-0.84%) | 6,236,079 |
| 7 Dec 2023 | CNY | 21.21 | 21.45 | 21 | 21.38 | 21.38 | -0.06 (-0.28%) | 5,410,603 |
| 6 Dec 2023 | CNY | 21.37 | 21.82 | 21.25 | 21.44 | 21.44 | -0.22 (-1.02%) | 6,415,556 |
| 5 Dec 2023 | CNY | 22.05 | 22.13 | 21.64 | 21.66 | 21.66 | -0.5 (-2.26%) | 6,180,057 |
| 4 Dec 2023 | CNY | 21.82 | 22.38 | 21.77 | 22.16 | 22.16 | +0.35 (+1.60%) | 10,614,033 |
| 1 Dec 2023 | CNY | 21.7 | 21.95 | 21.43 | 21.81 | 21.81 | 0.0 (0.0%) | 8,682,065 |
| 30 Nov 2023 | CNY | 21.54 | 21.85 | 21.45 | 21.81 | 21.81 | +0.26 (+1.21%) | 8,385,467 |
| 29 Nov 2023 | CNY | 21.75 | 21.97 | 21.43 | 21.55 | 21.55 | -0.27 (-1.24%) | 8,907,390 |
| 28 Nov 2023 | CNY | 21.34 | 21.95 | 21.1 | 21.82 | 21.82 | +0.97 (+4.65%) | 17,042,200 |
| 27 Nov 2023 | CNY | 20.57 | 20.91 | 20.43 | 20.85 | 20.85 | +0.22 (+1.07%) | 8,672,908 |
| 24 Nov 2023 | CNY | 20.9 | 21 | 20.52 | 20.63 | 20.63 | -0.31 (-1.48%) | 6,668,671 |
| 23 Nov 2023 | CNY | 20.49 | 21.05 | 20.49 | 20.94 | 20.94 | +0.37 (+1.80%) | 8,076,836 |
| 22 Nov 2023 | CNY | 21 | 21.11 | 20.5 | 20.57 | 20.57 | -0.51 (-2.42%) | 7,886,101 |
| 21 Nov 2023 | CNY | 21.25 | 21.35 | 21.02 | 21.08 | 21.08 | -0.16 (-0.75%) | 9,480,339 |
| 20 Nov 2023 | CNY | 21.42 | 21.42 | 21.05 | 21.24 | 21.24 | -0.03 (-0.14%) | 10,319,287 |
| 17 Nov 2023 | CNY | 21.35 | 21.5 | 20.97 | 21.27 | 21.27 | -0.06 (-0.28%) | 13,380,463 |
| 16 Nov 2023 | CNY | 21.29 | 22.15 | 21.15 | 21.33 | 21.33 | -0.32 (-1.48%) | 27,307,083 |
| 15 Nov 2023 | CNY | 21.89 | 22.53 | 21.48 | 21.65 | 21.65 | +1.17 (+5.71%) | 36,408,250 |
| 14 Nov 2023 | CNY | 20.66 | 21.1 | 20.4 | 20.48 | 20.48 | -0.09 (-0.44%) | 9,775,745 |
| 13 Nov 2023 | CNY | 20.3 | 20.84 | 20.13 | 20.57 | 20.57 | +0.52 (+2.59%) | 16,980,279 |
