| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 21.28 | 21.58 | 20.88 | 21.45 | 21.45 | +0.24 (+1.13%) | 2,861,191 |
| 18 Dec 2023 | CNY | 21.38 | 21.59 | 21.15 | 21.21 | 21.21 | -0.22 (-1.03%) | 2,543,934 |
| 15 Dec 2023 | CNY | 21.34 | 21.66 | 21.12 | 21.43 | 21.43 | -0.02 (-0.09%) | 3,260,603 |
| 14 Dec 2023 | CNY | 21.75 | 22.1 | 21.38 | 21.45 | 21.45 | -0.43 (-1.97%) | 6,212,175 |
| 13 Dec 2023 | CNY | 21.55 | 22.09 | 21.35 | 21.88 | 21.88 | +0.33 (+1.53%) | 6,623,636 |
| 12 Dec 2023 | CNY | 21.95 | 21.95 | 21.39 | 21.55 | 21.55 | -0.41 (-1.87%) | 5,223,976 |
| 11 Dec 2023 | CNY | 21.39 | 22.38 | 21.31 | 21.96 | 21.96 | +0.55 (+2.57%) | 6,947,637 |
| 8 Dec 2023 | CNY | 21.41 | 22.29 | 21.3 | 21.41 | 21.41 | 0.0 (0.0%) | 5,831,300 |
| 7 Dec 2023 | CNY | 21.97 | 22.08 | 21.2 | 21.41 | 21.41 | -0.65 (-2.95%) | 6,444,431 |
| 6 Dec 2023 | CNY | 22.04 | 22.38 | 21.85 | 22.06 | 22.06 | +0.02 (+0.09%) | 5,190,600 |
| 5 Dec 2023 | CNY | 22.88 | 23.15 | 22.02 | 22.04 | 22.04 | -0.77 (-3.38%) | 6,559,796 |
| 4 Dec 2023 | CNY | 22.93 | 23.2 | 22.81 | 22.81 | 22.81 | -0.45 (-1.93%) | 7,026,124 |
| 1 Dec 2023 | CNY | 23.53 | 24.02 | 23.06 | 23.26 | 23.26 | -0.64 (-2.68%) | 12,103,328 |
| 30 Nov 2023 | CNY | 25.47 | 26.66 | 23.66 | 23.9 | 23.9 | -0.85 (-3.43%) | 20,993,159 |
| 29 Nov 2023 | CNY | 23 | 24.75 | 22.87 | 24.75 | 24.75 | +2.25 (+10%) | 11,863,597 |
| 28 Nov 2023 | CNY | 21.31 | 22.7 | 21.17 | 22.5 | 22.5 | +1.31 (+6.18%) | 10,690,117 |
| 27 Nov 2023 | CNY | 20.91 | 21.6 | 20.74 | 21.19 | 21.19 | +0.33 (+1.58%) | 4,960,942 |
| 24 Nov 2023 | CNY | 21.13 | 21.8 | 20.62 | 20.86 | 20.86 | -0.23 (-1.09%) | 7,050,841 |
| 23 Nov 2023 | CNY | 21 | 21.2 | 20.75 | 21.09 | 21.09 | +0.19 (+0.91%) | 3,367,900 |
| 22 Nov 2023 | CNY | 21.45 | 21.57 | 20.85 | 20.9 | 20.9 | -0.4 (-1.88%) | 3,666,250 |
| 21 Nov 2023 | CNY | 22.3 | 22.39 | 21.21 | 21.3 | 21.3 | -1.43 (-6.29%) | 7,914,477 |
| 20 Nov 2023 | CNY | 21.65 | 22.85 | 21.45 | 22.73 | 22.73 | +1.3 (+6.07%) | 7,904,213 |
| 17 Nov 2023 | CNY | 20.81 | 21.92 | 20.61 | 21.43 | 21.43 | +0.63 (+3.03%) | 6,646,435 |
| 16 Nov 2023 | CNY | 21.05 | 21.09 | 20.7 | 20.8 | 20.8 | -0.31 (-1.47%) | 2,352,900 |
| 15 Nov 2023 | CNY | 21.23 | 21.44 | 20.85 | 21.11 | 21.11 | +0.09 (+0.43%) | 2,943,824 |
| 14 Nov 2023 | CNY | 21 | 21.09 | 20.83 | 21.02 | 21.02 | +0.08 (+0.38%) | 3,209,816 |
| 13 Nov 2023 | CNY | 21.38 | 21.5 | 20.86 | 20.94 | 20.94 | -0.21 (-0.99%) | 3,811,296 |
| 10 Nov 2023 | CNY | 21.54 | 21.67 | 21.06 | 21.15 | 21.15 | -0.45 (-2.08%) | 4,413,485 |
| 9 Nov 2023 | CNY | 21.9 | 22.28 | 21.53 | 21.6 | 21.6 | -0.39 (-1.77%) | 4,126,319 |
| 8 Nov 2023 | CNY | 21.75 | 22.15 | 21.75 | 21.99 | 21.99 | -0.09 (-0.41%) | 5,656,400 |
