| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 19.76 | 19.83 | 19.5 | 19.77 | 19.77 | +0.08 (+0.41%) | 1,122,896 |
| 11 Dec 2023 | CNY | 19.35 | 19.78 | 19.21 | 19.69 | 19.69 | +0.34 (+1.76%) | 1,996,911 |
| 8 Dec 2023 | CNY | 19.7 | 19.87 | 19.3 | 19.35 | 19.35 | -0.38 (-1.93%) | 1,353,300 |
| 7 Dec 2023 | CNY | 20.16 | 20.16 | 19.55 | 19.73 | 19.73 | -0.26 (-1.30%) | 1,607,700 |
| 6 Dec 2023 | CNY | 19.96 | 20.25 | 19.73 | 19.99 | 19.99 | -0.08 (-0.40%) | 1,916,100 |
| 5 Dec 2023 | CNY | 20.05 | 20.37 | 19.98 | 20.07 | 20.07 | -0.18 (-0.89%) | 2,112,756 |
| 4 Dec 2023 | CNY | 21.01 | 21.34 | 20.18 | 20.25 | 20.25 | -0.74 (-3.53%) | 4,086,105 |
| 1 Dec 2023 | CNY | 20.41 | 21.35 | 20.41 | 20.99 | 20.99 | +0.58 (+2.84%) | 3,206,835 |
| 30 Nov 2023 | CNY | 20.39 | 20.48 | 20.21 | 20.41 | 20.41 | -0.11 (-0.54%) | 967,220 |
| 29 Nov 2023 | CNY | 20.44 | 20.75 | 20.25 | 20.52 | 20.52 | +0.19 (+0.93%) | 1,339,020 |
| 28 Nov 2023 | CNY | 20.07 | 20.4 | 19.93 | 20.33 | 20.33 | +0.23 (+1.14%) | 831,204 |
| 27 Nov 2023 | CNY | 20.27 | 20.5 | 20.07 | 20.1 | 20.1 | -0.27 (-1.33%) | 830,400 |
| 24 Nov 2023 | CNY | 20.52 | 20.52 | 20.2 | 20.37 | 20.37 | -0.03 (-0.15%) | 725,300 |
| 23 Nov 2023 | CNY | 20.2 | 20.56 | 20.12 | 20.4 | 20.4 | +0.25 (+1.24%) | 1,100,020 |
| 22 Nov 2023 | CNY | 20.18 | 20.31 | 20.05 | 20.15 | 20.15 | +0.02 (+0.10%) | 1,095,132 |
| 21 Nov 2023 | CNY | 20.23 | 20.34 | 20.05 | 20.13 | 20.13 | -0.1 (-0.49%) | 1,086,879 |
| 20 Nov 2023 | CNY | 20.08 | 20.28 | 19.98 | 20.23 | 20.23 | +0.14 (+0.70%) | 1,472,300 |
| 17 Nov 2023 | CNY | 19.69 | 20.18 | 19.6 | 20.09 | 20.09 | +0.14 (+0.70%) | 1,148,932 |
| 16 Nov 2023 | CNY | 20.02 | 20.13 | 19.86 | 19.95 | 19.95 | -0.14 (-0.70%) | 829,120 |
| 15 Nov 2023 | CNY | 20.04 | 20.12 | 19.85 | 20.09 | 20.09 | +0.09 (+0.45%) | 808,396 |
| 14 Nov 2023 | CNY | 19.98 | 20.16 | 19.89 | 20 | 20 | +0.05 (+0.25%) | 1,022,600 |
| 13 Nov 2023 | CNY | 19.9 | 20.01 | 19.75 | 19.95 | 19.95 | +0.01 (+0.05%) | 1,049,400 |
| 10 Nov 2023 | CNY | 20.19 | 20.19 | 19.74 | 19.94 | 19.94 | -0.08 (-0.40%) | 749,096 |
| 9 Nov 2023 | CNY | 20.1 | 20.35 | 19.86 | 20.02 | 20.02 | -0.04 (-0.20%) | 1,148,935 |
| 8 Nov 2023 | CNY | 19.8 | 20.15 | 19.8 | 20.06 | 20.06 | +0.18 (+0.91%) | 1,281,520 |
| 7 Nov 2023 | CNY | 20.15 | 20.15 | 19.84 | 19.88 | 19.88 | -0.17 (-0.85%) | 1,926,548 |
| 6 Nov 2023 | CNY | 19.67 | 20.2 | 19.67 | 20.05 | 20.05 | +0.39 (+1.98%) | 1,924,800 |
| 3 Nov 2023 | CNY | 19.64 | 19.8 | 19.53 | 19.66 | 19.66 | +0.04 (+0.20%) | 1,036,400 |
| 2 Nov 2023 | CNY | 19.84 | 19.94 | 19.54 | 19.62 | 19.62 | -0.19 (-0.96%) | 1,480,200 |
| 1 Nov 2023 | CNY | 20.06 | 20.06 | 19.65 | 19.81 | 19.81 | -0.2 (-1.00%) | 1,468,200 |
