| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 21.69 | 21.86 | 21.26 | 21.79 | 21.79 | -0.02 (-0.09%) | 2,082,298 |
| 20 Dec 2023 | CNY | 21.69 | 22.35 | 21.41 | 21.81 | 21.81 | +0.21 (+0.97%) | 3,140,238 |
| 19 Dec 2023 | CNY | 21.28 | 21.69 | 21.12 | 21.6 | 21.6 | +0.43 (+2.03%) | 1,574,829 |
| 18 Dec 2023 | CNY | 21.65 | 21.65 | 21.1 | 21.17 | 21.17 | -0.51 (-2.35%) | 2,013,105 |
| 15 Dec 2023 | CNY | 21.67 | 22.12 | 21.54 | 21.68 | 21.68 | +0.01 (+0.05%) | 1,776,996 |
| 14 Dec 2023 | CNY | 21.95 | 22.04 | 21.6 | 21.67 | 21.67 | -0.19 (-0.87%) | 1,569,203 |
| 13 Dec 2023 | CNY | 22.18 | 22.24 | 21.72 | 21.86 | 21.86 | -0.26 (-1.18%) | 1,819,298 |
| 12 Dec 2023 | CNY | 22 | 22.47 | 21.81 | 22.12 | 22.12 | +0.04 (+0.18%) | 3,369,865 |
| 11 Dec 2023 | CNY | 21.31 | 22.19 | 21.19 | 22.08 | 22.08 | +0.59 (+2.75%) | 5,369,069 |
| 8 Dec 2023 | CNY | 22.11 | 22.52 | 21.32 | 21.49 | 21.49 | -0.85 (-3.80%) | 8,051,689 |
| 7 Dec 2023 | CNY | 21.37 | 23.41 | 21.19 | 22.34 | 22.34 | +1.06 (+4.98%) | 8,499,649 |
| 6 Dec 2023 | CNY | 21.31 | 21.54 | 21.21 | 21.28 | 21.28 | -0.05 (-0.23%) | 1,380,554 |
| 5 Dec 2023 | CNY | 21.7 | 21.7 | 21.32 | 21.33 | 21.33 | -0.45 (-2.07%) | 1,692,783 |
| 4 Dec 2023 | CNY | 21.75 | 21.9 | 21.52 | 21.78 | 21.78 | +0.12 (+0.55%) | 1,708,136 |
| 1 Dec 2023 | CNY | 21.73 | 21.77 | 21.35 | 21.66 | 21.66 | -0.06 (-0.28%) | 1,951,058 |
| 30 Nov 2023 | CNY | 22.15 | 22.18 | 21.44 | 21.72 | 21.72 | -0.42 (-1.90%) | 3,148,273 |
| 29 Nov 2023 | CNY | 22.3 | 22.39 | 22.08 | 22.14 | 22.14 | -0.17 (-0.76%) | 2,063,765 |
| 28 Nov 2023 | CNY | 21.78 | 22.53 | 21.78 | 22.31 | 22.31 | +0.54 (+2.48%) | 3,112,417 |
| 27 Nov 2023 | CNY | 21.51 | 21.91 | 21.49 | 21.77 | 21.77 | +0.17 (+0.79%) | 2,994,308 |
| 24 Nov 2023 | CNY | 22.3 | 22.38 | 21.59 | 21.6 | 21.6 | -0.67 (-3.01%) | 3,667,805 |
| 23 Nov 2023 | CNY | 21.85 | 22.35 | 21.78 | 22.27 | 22.27 | +0.33 (+1.50%) | 4,134,090 |
| 22 Nov 2023 | CNY | 21.98 | 22.32 | 21.76 | 21.94 | 21.94 | -0.17 (-0.77%) | 3,464,634 |
| 21 Nov 2023 | CNY | 22.74 | 22.8 | 21.89 | 22.11 | 22.11 | -0.58 (-2.56%) | 7,041,461 |
| 20 Nov 2023 | CNY | 23.24 | 23.35 | 22.46 | 22.69 | 22.69 | -0.53 (-2.28%) | 12,609,330 |
| 17 Nov 2023 | CNY | 21.71 | 23.94 | 21.7 | 23.22 | 23.22 | +1.46 (+6.71%) | 15,966,804 |
| 16 Nov 2023 | CNY | 21.62 | 22.09 | 21.5 | 21.76 | 21.76 | -0.01 (-0.05%) | 2,990,617 |
| 15 Nov 2023 | CNY | 21.9 | 22.01 | 21.67 | 21.77 | 21.77 | -0.06 (-0.27%) | 1,566,267 |
| 14 Nov 2023 | CNY | 21.7 | 21.9 | 21.57 | 21.83 | 21.83 | +0.17 (+0.78%) | 1,846,512 |
| 13 Nov 2023 | CNY | 21.58 | 21.83 | 21.36 | 21.66 | 21.66 | +0.11 (+0.51%) | 1,873,119 |
| 10 Nov 2023 | CNY | 21.56 | 21.84 | 21.47 | 21.55 | 21.55 | -0.11 (-0.51%) | 1,236,758 |
