| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 21.25 | 22.1 | 21.1 | 21.9 | 21.9 | +0.65 (+3.06%) | 10,822,330 |
| 18 Dec 2023 | CNY | 21.53 | 21.66 | 21 | 21.25 | 21.25 | -0.27 (-1.25%) | 10,004,785 |
| 15 Dec 2023 | CNY | 21.56 | 22.32 | 21.41 | 21.52 | 21.52 | +0.37 (+1.75%) | 13,390,427 |
| 14 Dec 2023 | CNY | 21.45 | 21.92 | 21.01 | 21.15 | 21.15 | -0.46 (-2.13%) | 11,643,885 |
| 13 Dec 2023 | CNY | 21.3 | 22.65 | 21.1 | 21.61 | 21.61 | +0.36 (+1.69%) | 20,834,564 |
| 12 Dec 2023 | CNY | 21.04 | 21.56 | 20.82 | 21.25 | 21.25 | +0.14 (+0.66%) | 9,919,760 |
| 11 Dec 2023 | CNY | 20.65 | 21.35 | 20.45 | 21.11 | 21.11 | +0.27 (+1.30%) | 12,300,025 |
| 8 Dec 2023 | CNY | 20.73 | 21.28 | 20.4 | 20.84 | 20.84 | +0.3 (+1.46%) | 14,476,410 |
| 7 Dec 2023 | CNY | 19.75 | 20.82 | 19.6 | 20.54 | 20.54 | +0.78 (+3.95%) | 14,434,344 |
| 6 Dec 2023 | CNY | 19.71 | 20.04 | 19.29 | 19.76 | 19.76 | -0.08 (-0.40%) | 10,117,325 |
| 5 Dec 2023 | CNY | 20.55 | 20.58 | 19.76 | 19.84 | 19.84 | -0.86 (-4.15%) | 9,602,965 |
| 4 Dec 2023 | CNY | 20.71 | 20.82 | 20.36 | 20.7 | 20.7 | 0.0 (0.0%) | 10,736,466 |
| 1 Dec 2023 | CNY | 20.5 | 20.95 | 20.3 | 20.7 | 20.7 | +0.12 (+0.58%) | 14,769,836 |
| 30 Nov 2023 | CNY | 21.86 | 21.93 | 20.08 | 20.58 | 20.58 | -0.37 (-1.77%) | 21,893,536 |
| 29 Nov 2023 | CNY | 21.26 | 22.33 | 20.71 | 20.95 | 20.95 | -0.46 (-2.15%) | 27,550,605 |
| 28 Nov 2023 | CNY | 20.08 | 22.63 | 20.05 | 21.41 | 21.41 | +0.84 (+4.08%) | 42,037,718 |
| 27 Nov 2023 | CNY | 18.54 | 20.57 | 18.53 | 20.57 | 20.57 | +1.87 (+10%) | 15,221,667 |
| 24 Nov 2023 | CNY | 18.9 | 19.13 | 18.6 | 18.7 | 18.7 | -0.29 (-1.53%) | 4,854,088 |
| 23 Nov 2023 | CNY | 19 | 19.16 | 18.79 | 18.99 | 18.99 | +0.07 (+0.37%) | 5,804,900 |
| 22 Nov 2023 | CNY | 19.02 | 20.12 | 18.9 | 18.92 | 18.92 | -0.11 (-0.58%) | 9,638,876 |
| 21 Nov 2023 | CNY | 19.6 | 19.72 | 18.95 | 19.03 | 19.03 | -0.66 (-3.35%) | 9,030,275 |
| 20 Nov 2023 | CNY | 19 | 19.89 | 18.82 | 19.69 | 19.69 | +0.76 (+4.01%) | 8,735,932 |
| 17 Nov 2023 | CNY | 18.3 | 19 | 18.2 | 18.93 | 18.93 | +0.55 (+2.99%) | 6,837,821 |
| 16 Nov 2023 | CNY | 18.51 | 18.63 | 18.3 | 18.38 | 18.38 | -0.15 (-0.81%) | 4,464,636 |
| 15 Nov 2023 | CNY | 18.6 | 18.8 | 18.3 | 18.53 | 18.53 | +0.17 (+0.93%) | 5,632,574 |
| 14 Nov 2023 | CNY | 18.2 | 18.46 | 18.11 | 18.36 | 18.36 | +0.14 (+0.77%) | 4,194,476 |
| 13 Nov 2023 | CNY | 17.85 | 18.53 | 17.65 | 18.22 | 18.22 | +0.51 (+2.88%) | 6,746,045 |
| 10 Nov 2023 | CNY | 17.81 | 18 | 17.66 | 17.71 | 17.71 | -0.22 (-1.23%) | 4,434,549 |
| 9 Nov 2023 | CNY | 18.09 | 18.35 | 17.83 | 17.93 | 17.93 | -0.19 (-1.05%) | 6,511,745 |
| 8 Nov 2023 | CNY | 18.03 | 18.41 | 17.88 | 18.12 | 18.12 | -0.08 (-0.44%) | 9,056,680 |
