| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 20.18 | 20.96 | 19.74 | 20.36 | 20.36 | -0.62 (-2.96%) | 39,435,659 |
| 26 Dec 2023 | CNY | 19.21 | 21.36 | 18.83 | 20.98 | 20.98 | +1.56 (+8.03%) | 50,294,389 |
| 25 Dec 2023 | CNY | 18.14 | 19.47 | 18.14 | 19.42 | 19.42 | +1.24 (+6.82%) | 36,774,447 |
| 22 Dec 2023 | CNY | 18.28 | 18.62 | 17.98 | 18.18 | 18.18 | -0.2 (-1.09%) | 17,235,359 |
| 21 Dec 2023 | CNY | 18.09 | 18.5 | 17.65 | 18.38 | 18.38 | +0.01 (+0.05%) | 18,066,553 |
| 20 Dec 2023 | CNY | 19.05 | 19.18 | 18.3 | 18.37 | 18.37 | -0.72 (-3.77%) | 19,522,055 |
| 19 Dec 2023 | CNY | 19 | 19.28 | 18.9 | 19.09 | 19.09 | +0.04 (+0.21%) | 15,133,533 |
| 18 Dec 2023 | CNY | 19.31 | 19.49 | 18.94 | 19.05 | 19.05 | -0.35 (-1.80%) | 16,343,049 |
| 15 Dec 2023 | CNY | 19.71 | 19.76 | 19.31 | 19.4 | 19.4 | -0.27 (-1.37%) | 19,125,123 |
| 14 Dec 2023 | CNY | 20.48 | 20.5 | 19.54 | 19.67 | 19.67 | -0.63 (-3.10%) | 29,499,672 |
| 13 Dec 2023 | CNY | 20.85 | 21.14 | 20.28 | 20.3 | 20.3 | -0.46 (-2.22%) | 25,757,717 |
| 12 Dec 2023 | CNY | 20.97 | 21.37 | 20.64 | 20.76 | 20.76 | -0.51 (-2.40%) | 31,524,535 |
| 11 Dec 2023 | CNY | 20.27 | 21.64 | 20.27 | 21.27 | 21.27 | +0.61 (+2.95%) | 42,278,414 |
| 8 Dec 2023 | CNY | 21.13 | 21.45 | 20.62 | 20.66 | 20.66 | +0.03 (+0.15%) | 42,026,627 |
| 7 Dec 2023 | CNY | 20.87 | 21.28 | 20.46 | 20.63 | 20.63 | -0.4 (-1.90%) | 33,466,457 |
| 6 Dec 2023 | CNY | 21.03 | 21.52 | 20.88 | 21.03 | 21.03 | -0.09 (-0.43%) | 35,871,628 |
| 5 Dec 2023 | CNY | 21.67 | 22.49 | 21.06 | 21.12 | 21.12 | -0.93 (-4.22%) | 48,946,925 |
| 4 Dec 2023 | CNY | 23.46 | 23.55 | 21.96 | 22.05 | 22.05 | -1.63 (-6.88%) | 67,497,540 |
| 1 Dec 2023 | CNY | 25.98 | 26.1 | 23.1 | 23.68 | 23.68 | -2.42 (-9.27%) | 89,973,763 |
| 30 Nov 2023 | CNY | 23 | 27.1 | 22.64 | 26.1 | 26.1 | +2.95 (+12.74%) | 106,106,157 |
| 29 Nov 2023 | CNY | 23.15 | 23.15 | 21.66 | 23.15 | 23.15 | +3.86 (+20.01%) | 97,251,890 |
| 28 Nov 2023 | CNY | 18.8 | 19.51 | 18.2 | 19.29 | 19.29 | +0.39 (+2.06%) | 45,442,781 |
| 27 Nov 2023 | CNY | 17.86 | 19.11 | 17.86 | 18.9 | 18.9 | +1.1 (+6.18%) | 43,301,738 |
| 24 Nov 2023 | CNY | 18.53 | 18.65 | 17.66 | 17.8 | 17.8 | -0.6 (-3.26%) | 19,015,191 |
| 23 Nov 2023 | CNY | 17.85 | 18.59 | 17.59 | 18.4 | 18.4 | +0.81 (+4.60%) | 26,914,794 |
| 22 Nov 2023 | CNY | 18.21 | 18.22 | 17.57 | 17.59 | 17.59 | -0.62 (-3.40%) | 20,344,279 |
| 21 Nov 2023 | CNY | 18.58 | 18.72 | 18.08 | 18.21 | 18.21 | -0.42 (-2.25%) | 21,900,901 |
| 20 Nov 2023 | CNY | 19.06 | 19.18 | 18.51 | 18.63 | 18.63 | -0.38 (-2.00%) | 29,193,397 |
| 17 Nov 2023 | CNY | 18.15 | 19.37 | 18.01 | 19.01 | 19.01 | +0.54 (+2.92%) | 40,517,445 |
| 16 Nov 2023 | CNY | 18.4 | 19.13 | 18.38 | 18.47 | 18.47 | -0.13 (-0.70%) | 31,543,088 |
