| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 19.64 | 20.02 | 19.37 | 20.01 | 20.01 | +0.36 (+1.83%) | 2,954,842 |
| 20 Dec 2023 | CNY | 19.68 | 20.03 | 19.58 | 19.65 | 19.65 | -0.05 (-0.25%) | 2,008,600 |
| 19 Dec 2023 | CNY | 19.62 | 19.8 | 19.51 | 19.7 | 19.7 | 0.0 (0.0%) | 1,748,100 |
| 18 Dec 2023 | CNY | 20.03 | 20.03 | 19.63 | 19.7 | 19.7 | -0.39 (-1.94%) | 2,068,430 |
| 15 Dec 2023 | CNY | 20.16 | 20.38 | 20 | 20.09 | 20.09 | -0.04 (-0.20%) | 2,375,392 |
| 14 Dec 2023 | CNY | 19.92 | 20.25 | 19.92 | 20.13 | 20.13 | +0.23 (+1.16%) | 2,138,235 |
| 13 Dec 2023 | CNY | 20.2 | 20.2 | 19.89 | 19.9 | 19.9 | -0.27 (-1.34%) | 1,706,200 |
| 12 Dec 2023 | CNY | 20.09 | 20.21 | 19.97 | 20.17 | 20.17 | +0.09 (+0.45%) | 1,437,308 |
| 11 Dec 2023 | CNY | 19.73 | 20.14 | 19.4 | 20.08 | 20.08 | +0.28 (+1.41%) | 3,003,207 |
| 8 Dec 2023 | CNY | 20.02 | 20.12 | 19.71 | 19.8 | 19.8 | -0.15 (-0.75%) | 3,715,767 |
| 7 Dec 2023 | CNY | 20.09 | 20.09 | 19.81 | 19.95 | 19.95 | -0.14 (-0.70%) | 3,052,381 |
| 6 Dec 2023 | CNY | 19.99 | 20.43 | 19.98 | 20.09 | 20.09 | +0.08 (+0.40%) | 2,865,314 |
| 5 Dec 2023 | CNY | 20.18 | 20.4 | 20 | 20.01 | 20.01 | -0.19 (-0.94%) | 2,451,129 |
| 4 Dec 2023 | CNY | 20.46 | 20.46 | 20.13 | 20.2 | 20.2 | -0.26 (-1.27%) | 2,275,749 |
| 1 Dec 2023 | CNY | 20.32 | 20.56 | 19.94 | 20.46 | 20.46 | +0.17 (+0.84%) | 5,031,346 |
| 30 Nov 2023 | CNY | 20.66 | 20.68 | 20.25 | 20.29 | 20.29 | -0.27 (-1.31%) | 2,877,399 |
| 29 Nov 2023 | CNY | 20.83 | 20.83 | 20.55 | 20.56 | 20.56 | -0.24 (-1.15%) | 2,118,748 |
| 28 Nov 2023 | CNY | 20.74 | 20.83 | 20.57 | 20.8 | 20.8 | +0.05 (+0.24%) | 2,552,687 |
| 27 Nov 2023 | CNY | 21.41 | 21.41 | 20.5 | 20.75 | 20.75 | -0.67 (-3.13%) | 4,627,157 |
| 24 Nov 2023 | CNY | 21.45 | 21.55 | 21.3 | 21.42 | 21.42 | -0.09 (-0.42%) | 1,877,948 |
| 23 Nov 2023 | CNY | 21.45 | 21.54 | 21.34 | 21.51 | 21.51 | +0.11 (+0.51%) | 1,629,903 |
| 22 Nov 2023 | CNY | 21.78 | 21.8 | 21.38 | 21.4 | 21.4 | -0.38 (-1.74%) | 3,831,900 |
| 21 Nov 2023 | CNY | 21.9 | 22.03 | 21.73 | 21.78 | 21.78 | -0.08 (-0.37%) | 2,532,262 |
| 20 Nov 2023 | CNY | 21.76 | 21.88 | 21.54 | 21.86 | 21.86 | +0.1 (+0.46%) | 3,634,569 |
| 17 Nov 2023 | CNY | 21.8 | 21.88 | 21.65 | 21.76 | 21.76 | -0.12 (-0.55%) | 2,440,725 |
| 16 Nov 2023 | CNY | 22.25 | 22.26 | 21.51 | 21.88 | 21.88 | -0.32 (-1.44%) | 5,970,214 |
| 15 Nov 2023 | CNY | 21.88 | 22.38 | 21.79 | 22.2 | 22.2 | +0.51 (+2.35%) | 5,205,432 |
| 14 Nov 2023 | CNY | 21.64 | 21.88 | 21.45 | 21.69 | 21.69 | +0.04 (+0.18%) | 3,221,979 |
| 13 Nov 2023 | CNY | 21.71 | 21.82 | 21.4 | 21.65 | 21.65 | -0.01 (-0.05%) | 3,011,689 |
| 10 Nov 2023 | CNY | 22 | 22 | 21.61 | 21.66 | 21.66 | -0.43 (-1.95%) | 3,107,669 |
