| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 20.5 | 20.5 | 19.93 | 19.97 | 19.97 | -0.56 (-2.73%) | 16,690,398 |
| 12 Dec 2023 | CNY | 20.65 | 20.72 | 20.29 | 20.53 | 20.53 | -0.22 (-1.06%) | 22,661,455 |
| 11 Dec 2023 | CNY | 19.63 | 20.78 | 19.6 | 20.75 | 20.75 | +1.08 (+5.49%) | 30,433,342 |
| 8 Dec 2023 | CNY | 19.88 | 20.07 | 19.6 | 19.67 | 19.67 | -0.23 (-1.16%) | 15,276,722 |
| 7 Dec 2023 | CNY | 19.54 | 20.18 | 19.54 | 19.9 | 19.9 | +0.16 (+0.81%) | 16,410,168 |
| 6 Dec 2023 | CNY | 19.59 | 19.88 | 19.52 | 19.74 | 19.74 | +0.02 (+0.10%) | 21,019,900 |
| 5 Dec 2023 | CNY | 20.5 | 20.92 | 19.65 | 19.72 | 19.72 | -0.91 (-4.41%) | 29,998,626 |
| 4 Dec 2023 | CNY | 21.36 | 21.44 | 20.56 | 20.63 | 20.63 | -0.36 (-1.72%) | 29,512,988 |
| 1 Dec 2023 | CNY | 20.16 | 20.99 | 20.05 | 20.99 | 20.99 | +0.93 (+4.64%) | 37,579,395 |
| 30 Nov 2023 | CNY | 20.01 | 20.28 | 19.58 | 20.06 | 20.06 | -0.09 (-0.45%) | 19,723,503 |
| 29 Nov 2023 | CNY | 20.18 | 20.43 | 20.06 | 20.15 | 20.15 | -0.18 (-0.89%) | 15,494,398 |
| 28 Nov 2023 | CNY | 20.12 | 20.41 | 19.96 | 20.33 | 20.33 | +0.3 (+1.50%) | 19,973,053 |
| 27 Nov 2023 | CNY | 20 | 20.36 | 19.81 | 20.03 | 20.03 | -0.33 (-1.62%) | 19,288,732 |
| 24 Nov 2023 | CNY | 20.9 | 21.14 | 20.23 | 20.36 | 20.36 | -0.63 (-3.00%) | 22,898,313 |
| 23 Nov 2023 | CNY | 20.77 | 21.05 | 20.4 | 20.99 | 20.99 | +0.32 (+1.55%) | 28,660,031 |
| 22 Nov 2023 | CNY | 21.02 | 21.59 | 20.6 | 20.67 | 20.67 | -0.58 (-2.73%) | 37,018,262 |
| 21 Nov 2023 | CNY | 22.66 | 22.88 | 21.04 | 21.25 | 21.25 | -1 (-4.49%) | 48,194,969 |
| 20 Nov 2023 | CNY | 21.53 | 22.67 | 21.44 | 22.25 | 22.25 | +0.36 (+1.64%) | 48,196,063 |
| 17 Nov 2023 | CNY | 22.69 | 23.52 | 21.67 | 21.89 | 21.89 | -0.98 (-4.29%) | 65,874,734 |
| 16 Nov 2023 | CNY | 23.5 | 24.38 | 22.6 | 22.87 | 22.87 | -1.81 (-7.33%) | 80,468,802 |
| 15 Nov 2023 | CNY | 23.38 | 24.68 | 22.69 | 24.68 | 24.68 | +2.24 (+9.98%) | 79,650,176 |
| 14 Nov 2023 | CNY | 20.4 | 22.44 | 20.4 | 22.44 | 22.44 | +2.04 (+10.00%) | 57,361,467 |
| 13 Nov 2023 | CNY | 20.36 | 22.09 | 20.33 | 20.4 | 20.4 | -0.5 (-2.39%) | 55,753,897 |
| 10 Nov 2023 | CNY | 20.08 | 21.8 | 19.69 | 20.9 | 20.9 | +0.57 (+2.80%) | 67,448,996 |
| 9 Nov 2023 | CNY | 21 | 22.44 | 20.25 | 20.33 | 20.33 | -0.24 (-1.17%) | 99,212,539 |
| 8 Nov 2023 | CNY | 19.55 | 20.57 | 19.55 | 20.57 | 20.57 | +1.87 (+10%) | 48,457,976 |
| 7 Nov 2023 | CNY | 18.08 | 18.84 | 17.91 | 18.7 | 18.7 | +0.71 (+3.95%) | 42,693,172 |
| 6 Nov 2023 | CNY | 17.43 | 18.03 | 17.4 | 17.99 | 17.99 | +0.42 (+2.39%) | 26,929,404 |
| 3 Nov 2023 | CNY | 17.57 | 17.92 | 17.41 | 17.57 | 17.57 | -0.25 (-1.40%) | 26,449,049 |
| 2 Nov 2023 | CNY | 17.5 | 18.18 | 17.35 | 17.82 | 17.82 | +0.1 (+0.56%) | 33,322,584 |
