| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 20.6 | 20.84 | 20.12 | 20.25 | 20.25 | -0.35 (-1.70%) | 5,549,133 |
| 13 Dec 2023 | CNY | 20.58 | 21.11 | 20.55 | 20.6 | 20.6 | -0.09 (-0.43%) | 6,781,709 |
| 12 Dec 2023 | CNY | 20.74 | 21.08 | 20.53 | 20.69 | 20.69 | -0.17 (-0.81%) | 5,975,370 |
| 11 Dec 2023 | CNY | 20.32 | 20.96 | 19.77 | 20.86 | 20.86 | +0.7 (+3.47%) | 11,461,462 |
| 8 Dec 2023 | CNY | 19.68 | 20.89 | 19.53 | 20.16 | 20.16 | +0.55 (+2.80%) | 9,083,333 |
| 7 Dec 2023 | CNY | 19.27 | 19.85 | 19.27 | 19.61 | 19.61 | +0.31 (+1.61%) | 4,070,774 |
| 6 Dec 2023 | CNY | 19.61 | 19.7 | 19.2 | 19.3 | 19.3 | -0.21 (-1.08%) | 3,656,798 |
| 5 Dec 2023 | CNY | 20.48 | 20.76 | 19.51 | 19.51 | 19.51 | -1.1 (-5.34%) | 6,627,800 |
| 4 Dec 2023 | CNY | 20.66 | 21.19 | 20.56 | 20.61 | 20.61 | +0.01 (+0.05%) | 5,617,945 |
| 1 Dec 2023 | CNY | 20.11 | 20.68 | 19.91 | 20.6 | 20.6 | +0.49 (+2.44%) | 5,946,384 |
| 30 Nov 2023 | CNY | 20.25 | 20.42 | 19.8 | 20.11 | 20.11 | -0.27 (-1.32%) | 4,980,690 |
| 29 Nov 2023 | CNY | 20.31 | 20.56 | 19.96 | 20.38 | 20.38 | +0.08 (+0.39%) | 5,885,761 |
| 28 Nov 2023 | CNY | 20.28 | 20.47 | 20 | 20.3 | 20.3 | +0.1 (+0.50%) | 3,512,794 |
| 27 Nov 2023 | CNY | 20.18 | 20.6 | 20.06 | 20.2 | 20.2 | -0.04 (-0.20%) | 3,802,154 |
| 24 Nov 2023 | CNY | 20.75 | 20.89 | 20.11 | 20.24 | 20.24 | -0.56 (-2.69%) | 4,933,898 |
| 23 Nov 2023 | CNY | 20.48 | 20.89 | 20.18 | 20.8 | 20.8 | +0.32 (+1.56%) | 5,199,480 |
| 22 Nov 2023 | CNY | 20.5 | 20.99 | 20.47 | 20.48 | 20.48 | -0.18 (-0.87%) | 5,421,467 |
| 21 Nov 2023 | CNY | 21.19 | 21.28 | 20.59 | 20.66 | 20.66 | -0.52 (-2.46%) | 6,399,363 |
| 20 Nov 2023 | CNY | 21 | 21.35 | 20.85 | 21.18 | 21.18 | +0.19 (+0.91%) | 6,104,267 |
| 17 Nov 2023 | CNY | 20.88 | 21.29 | 20.78 | 20.99 | 20.99 | -0.15 (-0.71%) | 5,186,024 |
| 16 Nov 2023 | CNY | 21.1 | 21.33 | 20.76 | 21.14 | 21.14 | +0.08 (+0.38%) | 6,950,619 |
| 15 Nov 2023 | CNY | 21.39 | 21.83 | 21.02 | 21.06 | 21.06 | -0.24 (-1.13%) | 8,537,415 |
| 14 Nov 2023 | CNY | 20.7 | 21.38 | 20.62 | 21.3 | 21.3 | +0.52 (+2.50%) | 12,103,363 |
| 13 Nov 2023 | CNY | 20.5 | 20.84 | 20.45 | 20.78 | 20.78 | +0.43 (+2.11%) | 6,039,000 |
| 10 Nov 2023 | CNY | 20.39 | 20.52 | 20.2 | 20.35 | 20.35 | -0.25 (-1.21%) | 4,226,809 |
| 9 Nov 2023 | CNY | 20.7 | 20.91 | 20.34 | 20.6 | 20.6 | -0.18 (-0.87%) | 6,663,346 |
| 8 Nov 2023 | CNY | 20.97 | 21.01 | 20.64 | 20.78 | 20.78 | +0.1 (+0.48%) | 9,264,372 |
| 7 Nov 2023 | CNY | 20.53 | 20.82 | 20.45 | 20.68 | 20.68 | +0.09 (+0.44%) | 7,287,208 |
| 6 Nov 2023 | CNY | 20.02 | 20.77 | 20.02 | 20.59 | 20.59 | +0.59 (+2.95%) | 8,336,699 |
| 3 Nov 2023 | CNY | 19.88 | 20.15 | 19.62 | 20 | 20 | +0.63 (+3.25%) | 6,800,611 |
