| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 21.72 | 21.86 | 21.2 | 21.3 | 21.3 | -0.31 (-1.43%) | 20,171,208 |
| 13 Dec 2023 | CNY | 21.46 | 22.5 | 21.38 | 21.61 | 21.61 | -0.15 (-0.69%) | 29,690,756 |
| 12 Dec 2023 | CNY | 21.93 | 22.3 | 21.5 | 21.76 | 21.76 | -0.22 (-1.00%) | 33,535,748 |
| 11 Dec 2023 | CNY | 20.48 | 22.16 | 19.92 | 21.98 | 21.98 | +1.94 (+9.68%) | 60,268,210 |
| 8 Dec 2023 | CNY | 19.8 | 20.55 | 19.64 | 20.04 | 20.04 | -0.21 (-1.04%) | 31,863,062 |
| 7 Dec 2023 | CNY | 20.01 | 21.26 | 19.92 | 20.25 | 20.25 | +0.53 (+2.69%) | 51,223,736 |
| 6 Dec 2023 | CNY | 18.13 | 20.25 | 17.78 | 19.72 | 19.72 | +1.55 (+8.53%) | 43,122,053 |
| 5 Dec 2023 | CNY | 19.14 | 19.39 | 18.1 | 18.17 | 18.17 | -1.03 (-5.36%) | 15,494,985 |
| 4 Dec 2023 | CNY | 18.81 | 19.48 | 18.8 | 19.2 | 19.2 | +0.2 (+1.05%) | 23,595,300 |
| 1 Dec 2023 | CNY | 17.6 | 19.08 | 17.54 | 19 | 19 | +1.45 (+8.26%) | 25,893,911 |
| 30 Nov 2023 | CNY | 17.9 | 17.9 | 17.35 | 17.55 | 17.55 | -0.27 (-1.52%) | 6,482,918 |
| 29 Nov 2023 | CNY | 18.08 | 18.3 | 17.79 | 17.82 | 17.82 | -0.24 (-1.33%) | 8,131,063 |
| 28 Nov 2023 | CNY | 17.6 | 18.27 | 17.45 | 18.06 | 18.06 | +0.4 (+2.27%) | 11,965,247 |
| 27 Nov 2023 | CNY | 17.68 | 17.98 | 17.48 | 17.66 | 17.66 | -0.26 (-1.45%) | 11,892,422 |
| 24 Nov 2023 | CNY | 18.6 | 18.75 | 17.82 | 17.92 | 17.92 | -0.69 (-3.71%) | 13,125,287 |
| 23 Nov 2023 | CNY | 18.6 | 18.68 | 18.03 | 18.61 | 18.61 | +0.03 (+0.16%) | 13,708,627 |
| 22 Nov 2023 | CNY | 19.27 | 19.41 | 18.55 | 18.58 | 18.58 | -0.78 (-4.03%) | 16,966,171 |
| 21 Nov 2023 | CNY | 19.19 | 19.58 | 19.04 | 19.36 | 19.36 | +0.17 (+0.89%) | 20,995,504 |
| 20 Nov 2023 | CNY | 18.77 | 19.26 | 18.51 | 19.19 | 19.19 | +0.39 (+2.07%) | 15,426,457 |
| 17 Nov 2023 | CNY | 18.71 | 18.98 | 18.65 | 18.8 | 18.8 | -0.09 (-0.48%) | 10,971,342 |
| 16 Nov 2023 | CNY | 18.74 | 19.09 | 18.74 | 18.89 | 18.89 | -0.04 (-0.21%) | 13,078,436 |
| 15 Nov 2023 | CNY | 19.4 | 19.48 | 18.88 | 18.93 | 18.93 | -0.34 (-1.76%) | 22,043,630 |
| 14 Nov 2023 | CNY | 18.75 | 20.28 | 18.58 | 19.27 | 19.27 | +0.48 (+2.55%) | 35,659,556 |
| 13 Nov 2023 | CNY | 18.9 | 19.21 | 18.7 | 18.79 | 18.79 | +0.18 (+0.97%) | 20,775,013 |
| 10 Nov 2023 | CNY | 18.8 | 19 | 18.2 | 18.61 | 18.61 | -0.4 (-2.10%) | 22,035,903 |
| 9 Nov 2023 | CNY | 19.03 | 19.33 | 18.65 | 19.01 | 19.01 | -0.24 (-1.25%) | 28,287,701 |
| 8 Nov 2023 | CNY | 18.14 | 19.65 | 18.12 | 19.25 | 19.25 | +0.98 (+5.36%) | 55,112,767 |
| 7 Nov 2023 | CNY | 18.43 | 18.5 | 17.97 | 18.27 | 18.27 | -0.16 (-0.87%) | 33,431,120 |
| 6 Nov 2023 | CNY | 17.57 | 18.62 | 17.46 | 18.43 | 18.43 | +0.92 (+5.25%) | 41,669,145 |
| 3 Nov 2023 | CNY | 17.55 | 17.6 | 16.88 | 17.51 | 17.51 | -0.39 (-2.18%) | 42,507,725 |
