| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 22.05 | 22.34 | 21.64 | 21.73 | 21.73 | -0.41 (-1.85%) | 909,100 |
| 21 Dec 2023 | CNY | 22.19 | 22.2 | 21.4 | 22.14 | 22.14 | -0.05 (-0.23%) | 1,273,600 |
| 20 Dec 2023 | CNY | 22.44 | 22.73 | 22.13 | 22.19 | 22.19 | +0.05 (+0.23%) | 1,232,028 |
| 19 Dec 2023 | CNY | 21.78 | 22.28 | 21.69 | 22.14 | 22.14 | +0.36 (+1.65%) | 1,196,200 |
| 18 Dec 2023 | CNY | 21.85 | 22.11 | 21.58 | 21.78 | 21.78 | -0.18 (-0.82%) | 1,185,751 |
| 15 Dec 2023 | CNY | 22.08 | 22.3 | 21.84 | 21.96 | 21.96 | -0.2 (-0.90%) | 898,000 |
| 14 Dec 2023 | CNY | 22.37 | 22.48 | 22.04 | 22.16 | 22.16 | +0.06 (+0.27%) | 1,344,500 |
| 13 Dec 2023 | CNY | 22.41 | 22.49 | 22.02 | 22.1 | 22.1 | -0.05 (-0.23%) | 1,125,800 |
| 12 Dec 2023 | CNY | 22.49 | 22.73 | 22 | 22.15 | 22.15 | -0.34 (-1.51%) | 1,132,800 |
| 11 Dec 2023 | CNY | 21.96 | 22.49 | 21.7 | 22.49 | 22.49 | +0.53 (+2.41%) | 1,652,500 |
| 8 Dec 2023 | CNY | 22.33 | 22.58 | 21.93 | 21.96 | 21.96 | -0.3 (-1.35%) | 1,360,000 |
| 7 Dec 2023 | CNY | 22.43 | 22.52 | 22.06 | 22.26 | 22.26 | 0.0 (0.0%) | 1,179,600 |
| 6 Dec 2023 | CNY | 22.19 | 22.65 | 22.12 | 22.26 | 22.26 | +0.14 (+0.63%) | 1,254,600 |
| 5 Dec 2023 | CNY | 22.59 | 22.71 | 22.1 | 22.12 | 22.12 | -0.39 (-1.73%) | 1,300,600 |
| 4 Dec 2023 | CNY | 22.61 | 22.88 | 22.41 | 22.51 | 22.51 | -0.1 (-0.44%) | 1,238,059 |
| 1 Dec 2023 | CNY | 22.87 | 22.95 | 22.49 | 22.61 | 22.61 | -0.26 (-1.14%) | 1,241,500 |
| 30 Nov 2023 | CNY | 23.17 | 23.39 | 22.5 | 22.87 | 22.87 | -0.44 (-1.89%) | 1,707,800 |
| 29 Nov 2023 | CNY | 23.08 | 23.82 | 23.01 | 23.31 | 23.31 | +0.17 (+0.73%) | 2,200,700 |
| 28 Nov 2023 | CNY | 22.43 | 23.25 | 22.43 | 23.14 | 23.14 | +0.55 (+2.43%) | 1,814,800 |
| 27 Nov 2023 | CNY | 22.68 | 23 | 22.43 | 22.59 | 22.59 | -0.07 (-0.31%) | 1,643,600 |
| 24 Nov 2023 | CNY | 22.87 | 23.01 | 22.4 | 22.66 | 22.66 | -0.33 (-1.44%) | 1,204,500 |
| 23 Nov 2023 | CNY | 22.52 | 23.11 | 22.36 | 22.99 | 22.99 | +0.53 (+2.36%) | 1,277,600 |
| 22 Nov 2023 | CNY | 22.84 | 22.98 | 22.45 | 22.46 | 22.46 | -0.25 (-1.10%) | 1,250,000 |
| 21 Nov 2023 | CNY | 23.1 | 23.1 | 22.61 | 22.71 | 22.71 | -0.2 (-0.87%) | 1,310,500 |
| 20 Nov 2023 | CNY | 23.22 | 23.22 | 22.7 | 22.91 | 22.91 | -0.1 (-0.43%) | 1,354,300 |
| 17 Nov 2023 | CNY | 22.82 | 23.11 | 22.74 | 23.01 | 23.01 | +0.12 (+0.52%) | 1,161,500 |
| 16 Nov 2023 | CNY | 22.8 | 23.27 | 22.76 | 22.89 | 22.89 | -0.01 (-0.04%) | 1,855,800 |
| 15 Nov 2023 | CNY | 23.01 | 23.06 | 22.63 | 22.9 | 22.9 | -0.08 (-0.35%) | 1,777,100 |
| 14 Nov 2023 | CNY | 22.76 | 23.03 | 22.55 | 22.98 | 22.98 | +0.44 (+1.95%) | 2,474,700 |
| 13 Nov 2023 | CNY | 22.75 | 23.06 | 22.33 | 22.54 | 22.54 | -0.1 (-0.44%) | 2,302,300 |
