| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 23.7 | 24.79 | 23.44 | 24.1 | 24.1 | +0.35 (+1.47%) | 9,507,448 |
| 20 Dec 2023 | CNY | 24.25 | 25.48 | 23.71 | 23.75 | 23.75 | -1.25 (-5%) | 13,662,625 |
| 19 Dec 2023 | CNY | 23.3 | 25.94 | 22.23 | 25 | 25 | +1.42 (+6.02%) | 14,323,103 |
| 18 Dec 2023 | CNY | 23.01 | 24.85 | 22.83 | 23.58 | 23.58 | +0.66 (+2.88%) | 6,457,080 |
| 15 Dec 2023 | CNY | 22.79 | 22.93 | 22.62 | 22.92 | 22.92 | +0.13 (+0.57%) | 901,580 |
| 14 Dec 2023 | CNY | 22.69 | 22.91 | 22.53 | 22.79 | 22.79 | +0.1 (+0.44%) | 846,770 |
| 13 Dec 2023 | CNY | 22.52 | 22.97 | 22.35 | 22.69 | 22.69 | +0.27 (+1.20%) | 940,340 |
| 12 Dec 2023 | CNY | 22.2 | 22.48 | 21.94 | 22.42 | 22.42 | +0.21 (+0.95%) | 1,056,300 |
| 11 Dec 2023 | CNY | 22.19 | 22.55 | 22.04 | 22.21 | 22.21 | -0.08 (-0.36%) | 1,655,940 |
| 8 Dec 2023 | CNY | 23.1 | 23.2 | 22.2 | 22.29 | 22.29 | -0.78 (-3.38%) | 1,785,740 |
| 7 Dec 2023 | CNY | 23.15 | 23.23 | 22.9 | 23.07 | 23.07 | -0.01 (-0.04%) | 1,010,805 |
| 6 Dec 2023 | CNY | 22.87 | 23.31 | 22.8 | 23.08 | 23.08 | +0.28 (+1.23%) | 1,377,021 |
| 5 Dec 2023 | CNY | 22.97 | 23.05 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 1,145,760 |
| 4 Dec 2023 | CNY | 22.64 | 22.93 | 22.6 | 22.8 | 22.8 | +0.16 (+0.71%) | 874,660 |
| 1 Dec 2023 | CNY | 22.72 | 22.8 | 22.51 | 22.64 | 22.64 | -0.08 (-0.35%) | 787,180 |
| 30 Nov 2023 | CNY | 22.89 | 23 | 22.49 | 22.72 | 22.72 | -0.09 (-0.39%) | 1,353,120 |
| 29 Nov 2023 | CNY | 23.05 | 23.05 | 22.72 | 22.81 | 22.81 | -0.07 (-0.31%) | 961,900 |
| 28 Nov 2023 | CNY | 23.01 | 23.02 | 22.72 | 22.88 | 22.88 | +0.03 (+0.13%) | 937,980 |
| 27 Nov 2023 | CNY | 22.77 | 23.04 | 22.61 | 22.85 | 22.85 | 0.0 (0.0%) | 852,180 |
| 24 Nov 2023 | CNY | 22.85 | 22.99 | 22.67 | 22.85 | 22.85 | -0.11 (-0.48%) | 833,300 |
| 23 Nov 2023 | CNY | 22.88 | 23.05 | 22.75 | 22.96 | 22.96 | +0.19 (+0.83%) | 800,680 |
| 22 Nov 2023 | CNY | 22.88 | 23.04 | 22.7 | 22.77 | 22.77 | -0.1 (-0.44%) | 738,560 |
| 21 Nov 2023 | CNY | 22.97 | 23.07 | 22.81 | 22.87 | 22.87 | -0.1 (-0.44%) | 825,660 |
| 20 Nov 2023 | CNY | 22.96 | 23.06 | 22.71 | 22.97 | 22.97 | +0.08 (+0.35%) | 920,660 |
| 17 Nov 2023 | CNY | 22.66 | 23.07 | 22.49 | 22.89 | 22.89 | +0.24 (+1.06%) | 1,343,320 |
| 16 Nov 2023 | CNY | 22.7 | 22.8 | 22.53 | 22.65 | 22.65 | -0.04 (-0.18%) | 1,343,340 |
| 15 Nov 2023 | CNY | 22.72 | 22.85 | 22.38 | 22.69 | 22.69 | -0.02 (-0.09%) | 1,703,701 |
| 14 Nov 2023 | CNY | 22.74 | 22.87 | 22 | 22.71 | 22.71 | -0.304 (-1.32%) | 2,513,760 |
| 14 Nov 2023 |
|
|||||||
| 13 Nov 2023 | CNY | 23.0214 | 32.49 | 22.8429 | 23.0143 | 23.0143 | -0.014 (-0.06%) | 1,500,520 |
| 10 Nov 2023 | CNY | 22.8857 | 32.35 | 22.6786 | 23.0286 | 23.0286 | +0.007 (+0.03%) | 1,382,080 |
