| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 21.51 | 22.12 | 21.41 | 21.98 | 21.98 | +0.47 (+2.19%) | 2,516,162 |
| 28 Dec 2023 | CNY | 20.91 | 21.62 | 20.83 | 21.51 | 21.51 | +0.52 (+2.48%) | 1,817,603 |
| 27 Dec 2023 | CNY | 21.32 | 21.41 | 20.82 | 20.99 | 20.99 | -0.33 (-1.55%) | 1,818,415 |
| 26 Dec 2023 | CNY | 21.21 | 21.5 | 20.83 | 21.32 | 21.32 | +0.11 (+0.52%) | 2,445,546 |
| 25 Dec 2023 | CNY | 20.99 | 21.33 | 20.77 | 21.21 | 21.21 | +0.22 (+1.05%) | 1,891,980 |
| 22 Dec 2023 | CNY | 21.19 | 21.34 | 20.87 | 20.99 | 20.99 | -0.23 (-1.08%) | 2,207,981 |
| 21 Dec 2023 | CNY | 20.79 | 21.38 | 20.67 | 21.22 | 21.22 | +0.34 (+1.63%) | 2,306,936 |
| 20 Dec 2023 | CNY | 21.12 | 21.42 | 20.83 | 20.88 | 20.88 | -0.21 (-1.00%) | 2,001,220 |
| 19 Dec 2023 | CNY | 20.94 | 21.21 | 20.66 | 21.09 | 21.09 | +0.2 (+0.96%) | 2,059,042 |
| 18 Dec 2023 | CNY | 20.93 | 21.25 | 20.7 | 20.89 | 20.89 | -0.04 (-0.19%) | 2,475,526 |
| 15 Dec 2023 | CNY | 21.01 | 21.34 | 20.88 | 20.93 | 20.93 | -0.15 (-0.71%) | 2,448,900 |
| 14 Dec 2023 | CNY | 21.13 | 21.4 | 21.01 | 21.08 | 21.08 | +0.04 (+0.19%) | 1,865,960 |
| 13 Dec 2023 | CNY | 21.32 | 21.56 | 21 | 21.04 | 21.04 | -0.37 (-1.73%) | 2,192,180 |
| 12 Dec 2023 | CNY | 21.49 | 21.66 | 21.13 | 21.41 | 21.41 | -0.1 (-0.46%) | 2,504,409 |
| 11 Dec 2023 | CNY | 20.78 | 21.68 | 20.42 | 21.51 | 21.51 | +0.64 (+3.07%) | 5,864,218 |
| 8 Dec 2023 | CNY | 20.94 | 21.08 | 20.66 | 20.87 | 20.87 | -0.06 (-0.29%) | 6,025,226 |
| 7 Dec 2023 | CNY | 21.22 | 21.22 | 20.84 | 20.93 | 20.93 | -0.24 (-1.13%) | 2,915,752 |
| 6 Dec 2023 | CNY | 21.03 | 21.42 | 20.56 | 21.17 | 21.17 | +0.05 (+0.24%) | 2,390,623 |
| 5 Dec 2023 | CNY | 21.66 | 21.72 | 21.05 | 21.12 | 21.12 | -0.53 (-2.45%) | 2,968,940 |
| 4 Dec 2023 | CNY | 22.26 | 22.38 | 21.61 | 21.65 | 21.65 | -0.71 (-3.18%) | 2,768,505 |
| 1 Dec 2023 | CNY | 22.27 | 22.55 | 22.05 | 22.36 | 22.36 | +0.11 (+0.49%) | 1,667,446 |
| 30 Nov 2023 | CNY | 22.39 | 22.49 | 22.08 | 22.25 | 22.25 | -0.03 (-0.13%) | 1,741,373 |
| 29 Nov 2023 | CNY | 22.48 | 22.67 | 22.21 | 22.28 | 22.28 | -0.27 (-1.20%) | 2,524,306 |
| 28 Nov 2023 | CNY | 22.26 | 22.75 | 22.01 | 22.55 | 22.55 | +0.21 (+0.94%) | 1,962,602 |
| 27 Nov 2023 | CNY | 22.64 | 22.64 | 22.21 | 22.34 | 22.34 | -0.25 (-1.11%) | 2,058,202 |
| 24 Nov 2023 | CNY | 22.57 | 22.78 | 22.34 | 22.59 | 22.59 | -0.04 (-0.18%) | 1,862,088 |
| 23 Nov 2023 | CNY | 22.43 | 22.72 | 22.39 | 22.63 | 22.63 | +0.14 (+0.62%) | 1,319,361 |
| 22 Nov 2023 | CNY | 22.7 | 22.9 | 22.46 | 22.49 | 22.49 | -0.32 (-1.40%) | 1,741,729 |
| 21 Nov 2023 | CNY | 23.01 | 23.08 | 22.65 | 22.81 | 22.81 | -0.1 (-0.44%) | 1,995,640 |
| 20 Nov 2023 | CNY | 22.26 | 23.05 | 22.22 | 22.91 | 22.91 | +0.66 (+2.97%) | 3,011,000 |
