| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 21.79 | 22.58 | 21.79 | 21.95 | 21.95 | +0.16 (+0.73%) | 3,106,231 |
| 22 Dec 2023 | CNY | 21.98 | 22.05 | 21.7 | 21.79 | 21.79 | -0.19 (-0.86%) | 2,415,639 |
| 21 Dec 2023 | CNY | 21.76 | 22.08 | 21.7 | 21.98 | 21.98 | +0.11 (+0.50%) | 2,435,800 |
| 20 Dec 2023 | CNY | 22.22 | 22.36 | 21.87 | 21.87 | 21.87 | -0.35 (-1.58%) | 2,177,614 |
| 19 Dec 2023 | CNY | 22.01 | 22.27 | 21.9 | 22.22 | 22.22 | +0.12 (+0.54%) | 2,435,544 |
| 18 Dec 2023 | CNY | 22.2 | 22.33 | 22.02 | 22.1 | 22.1 | -0.25 (-1.12%) | 3,157,479 |
| 15 Dec 2023 | CNY | 22.62 | 22.86 | 22.1 | 22.35 | 22.35 | -0.21 (-0.93%) | 5,211,236 |
| 14 Dec 2023 | CNY | 22.75 | 23.07 | 22.56 | 22.56 | 22.56 | -0.11 (-0.49%) | 3,594,871 |
| 13 Dec 2023 | CNY | 23.01 | 23.15 | 22.65 | 22.67 | 22.67 | -0.46 (-1.99%) | 5,615,762 |
| 12 Dec 2023 | CNY | 23.39 | 23.52 | 23 | 23.13 | 23.13 | -0.26 (-1.11%) | 5,024,184 |
| 11 Dec 2023 | CNY | 23.35 | 23.47 | 22.84 | 23.39 | 23.39 | -0.1 (-0.43%) | 6,360,950 |
| 8 Dec 2023 | CNY | 23.02 | 23.8 | 22.75 | 23.49 | 23.49 | +0.41 (+1.78%) | 9,222,166 |
| 7 Dec 2023 | CNY | 23.35 | 23.77 | 22.85 | 23.08 | 23.08 | -0.28 (-1.20%) | 6,461,247 |
| 6 Dec 2023 | CNY | 22.71 | 23.95 | 22.5 | 23.36 | 23.36 | +0.62 (+2.73%) | 10,253,489 |
| 5 Dec 2023 | CNY | 23.1 | 23.24 | 22.71 | 22.74 | 22.74 | -0.41 (-1.77%) | 4,874,670 |
| 4 Dec 2023 | CNY | 24.21 | 24.21 | 23.06 | 23.15 | 23.15 | -1.01 (-4.18%) | 10,383,630 |
| 1 Dec 2023 | CNY | 24.09 | 24.23 | 23.59 | 24.16 | 24.16 | +0.21 (+0.88%) | 9,592,759 |
| 30 Nov 2023 | CNY | 22.9 | 24.55 | 22.87 | 23.95 | 23.95 | +0.95 (+4.13%) | 19,301,037 |
| 29 Nov 2023 | CNY | 23.14 | 23.5 | 22.93 | 23 | 23 | -0.13 (-0.56%) | 3,746,705 |
| 28 Nov 2023 | CNY | 22.47 | 23.18 | 22.2 | 23.13 | 23.13 | +0.64 (+2.85%) | 5,915,318 |
| 27 Nov 2023 | CNY | 22.9 | 23.07 | 22.47 | 22.49 | 22.49 | -0.51 (-2.22%) | 4,970,281 |
| 24 Nov 2023 | CNY | 23.21 | 23.32 | 22.86 | 23 | 23 | -0.17 (-0.73%) | 3,926,816 |
| 23 Nov 2023 | CNY | 22.96 | 23.17 | 22.86 | 23.17 | 23.17 | +0.2 (+0.87%) | 2,570,544 |
| 22 Nov 2023 | CNY | 23.14 | 23.26 | 22.96 | 22.97 | 22.97 | -0.2 (-0.86%) | 2,383,700 |
| 21 Nov 2023 | CNY | 23.42 | 23.5 | 23.12 | 23.17 | 23.17 | -0.19 (-0.81%) | 2,870,891 |
| 20 Nov 2023 | CNY | 23.02 | 23.43 | 22.87 | 23.36 | 23.36 | +0.4 (+1.74%) | 4,789,606 |
| 17 Nov 2023 | CNY | 22.85 | 23.05 | 22.8 | 22.96 | 22.96 | +0.04 (+0.17%) | 2,732,503 |
| 16 Nov 2023 | CNY | 23.23 | 23.28 | 22.9 | 22.92 | 22.92 | -0.36 (-1.55%) | 3,196,132 |
| 15 Nov 2023 | CNY | 23.4 | 23.46 | 23.12 | 23.28 | 23.28 | +0.07 (+0.30%) | 3,412,900 |
| 14 Nov 2023 | CNY | 23.02 | 23.36 | 23 | 23.21 | 23.21 | +0.16 (+0.69%) | 3,014,378 |
