| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 22.27 | 22.57 | 22.2 | 22.32 | 22.32 | -0.04 (-0.18%) | 864,922 |
| 13 Dec 2023 | CNY | 22.24 | 22.98 | 22.15 | 22.36 | 22.36 | +0.12 (+0.54%) | 1,198,927 |
| 12 Dec 2023 | CNY | 22.39 | 22.4 | 22.08 | 22.24 | 22.24 | -0.02 (-0.09%) | 580,009 |
| 11 Dec 2023 | CNY | 22.29 | 22.36 | 21.97 | 22.26 | 22.26 | +0.02 (+0.09%) | 1,076,050 |
| 8 Dec 2023 | CNY | 22.58 | 22.97 | 22.24 | 22.24 | 22.24 | -0.2 (-0.89%) | 1,055,700 |
| 7 Dec 2023 | CNY | 22.5 | 22.6 | 22.22 | 22.44 | 22.44 | -0.06 (-0.27%) | 819,000 |
| 6 Dec 2023 | CNY | 22.52 | 22.63 | 22.26 | 22.5 | 22.5 | +0.14 (+0.63%) | 922,994 |
| 5 Dec 2023 | CNY | 22.98 | 22.98 | 22.31 | 22.36 | 22.36 | -0.62 (-2.70%) | 1,003,983 |
| 4 Dec 2023 | CNY | 23.07 | 23.37 | 22.89 | 22.98 | 22.98 | -0.15 (-0.65%) | 925,311 |
| 1 Dec 2023 | CNY | 23.02 | 23.15 | 22.84 | 23.13 | 23.13 | +0.05 (+0.22%) | 674,811 |
| 30 Nov 2023 | CNY | 22.85 | 23.17 | 22.78 | 23.08 | 23.08 | +0.01 (+0.04%) | 809,687 |
| 29 Nov 2023 | CNY | 23.17 | 23.3 | 22.92 | 23.07 | 23.07 | -0.09 (-0.39%) | 829,400 |
| 28 Nov 2023 | CNY | 22.9 | 23.32 | 22.8 | 23.16 | 23.16 | +0.16 (+0.70%) | 936,660 |
| 27 Nov 2023 | CNY | 23.1 | 23.58 | 22.79 | 23 | 23 | -0.4 (-1.71%) | 1,526,845 |
| 24 Nov 2023 | CNY | 23.95 | 24 | 23.28 | 23.4 | 23.4 | -0.48 (-2.01%) | 1,020,770 |
| 23 Nov 2023 | CNY | 23.3 | 23.89 | 23.11 | 23.88 | 23.88 | +0.58 (+2.49%) | 1,182,549 |
| 22 Nov 2023 | CNY | 23.58 | 23.74 | 23.3 | 23.3 | 23.3 | -0.18 (-0.77%) | 936,751 |
| 21 Nov 2023 | CNY | 24.04 | 24.08 | 23.39 | 23.48 | 23.48 | -0.47 (-1.96%) | 1,379,694 |
| 20 Nov 2023 | CNY | 23.46 | 24.25 | 23.46 | 23.95 | 23.95 | +0.49 (+2.09%) | 1,949,080 |
| 17 Nov 2023 | CNY | 23.33 | 23.49 | 23.18 | 23.46 | 23.46 | +0.13 (+0.56%) | 966,613 |
| 16 Nov 2023 | CNY | 23.44 | 23.98 | 23.26 | 23.33 | 23.33 | -0.18 (-0.77%) | 1,727,619 |
| 15 Nov 2023 | CNY | 23.1 | 23.56 | 23 | 23.51 | 23.51 | +0.51 (+2.22%) | 1,721,210 |
| 14 Nov 2023 | CNY | 23 | 23.13 | 22.77 | 23 | 23 | -0.03 (-0.13%) | 1,331,298 |
| 13 Nov 2023 | CNY | 22.99 | 23.05 | 22.65 | 23.03 | 23.03 | +0.15 (+0.66%) | 1,403,762 |
| 10 Nov 2023 | CNY | 23.3 | 23.39 | 22.81 | 22.88 | 22.88 | -0.89 (-3.74%) | 2,350,940 |
| 9 Nov 2023 | CNY | 22.85 | 24.49 | 22.78 | 23.77 | 23.77 | +0.87 (+3.80%) | 3,782,273 |
| 8 Nov 2023 | CNY | 22.98 | 22.99 | 22.56 | 22.9 | 22.9 | +0.2 (+0.88%) | 1,183,450 |
| 7 Nov 2023 | CNY | 22.89 | 22.89 | 22.5 | 22.7 | 22.7 | -0.1 (-0.44%) | 903,223 |
| 6 Nov 2023 | CNY | 22.54 | 22.8 | 22.5 | 22.8 | 22.8 | +0.35 (+1.56%) | 1,022,257 |
| 3 Nov 2023 | CNY | 22.45 | 22.76 | 22.31 | 22.45 | 22.45 | -0.01 (-0.04%) | 667,940 |
