| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 21.73 | 21.86 | 21.32 | 21.5 | 21.5 | -0.17 (-0.78%) | 757,800 |
| 11 Dec 2023 | CNY | 21.55 | 22.05 | 21.23 | 21.67 | 21.67 | +0.06 (+0.28%) | 1,084,300 |
| 8 Dec 2023 | CNY | 22.31 | 22.46 | 21.6 | 21.61 | 21.61 | -0.61 (-2.75%) | 776,300 |
| 7 Dec 2023 | CNY | 22.53 | 22.7 | 22.18 | 22.22 | 22.22 | -0.3 (-1.33%) | 830,200 |
| 6 Dec 2023 | CNY | 22.3 | 22.78 | 22.25 | 22.52 | 22.52 | +0.22 (+0.99%) | 861,200 |
| 5 Dec 2023 | CNY | 22.6 | 22.84 | 22.3 | 22.3 | 22.3 | -0.17 (-0.76%) | 1,301,000 |
| 4 Dec 2023 | CNY | 22.41 | 22.59 | 22.29 | 22.47 | 22.47 | +0.15 (+0.67%) | 621,500 |
| 1 Dec 2023 | CNY | 22.66 | 22.66 | 22.17 | 22.32 | 22.32 | -0.17 (-0.76%) | 871,700 |
| 30 Nov 2023 | CNY | 22.57 | 22.83 | 22.27 | 22.49 | 22.49 | -0.24 (-1.06%) | 614,300 |
| 29 Nov 2023 | CNY | 22.8 | 22.98 | 22.58 | 22.73 | 22.73 | -0.06 (-0.26%) | 585,400 |
| 28 Nov 2023 | CNY | 22.36 | 22.86 | 22.31 | 22.79 | 22.79 | +0.43 (+1.92%) | 701,000 |
| 27 Nov 2023 | CNY | 22.69 | 22.69 | 22.07 | 22.36 | 22.36 | +0.03 (+0.13%) | 629,100 |
| 24 Nov 2023 | CNY | 22.69 | 22.74 | 22.17 | 22.33 | 22.33 | -0.34 (-1.50%) | 633,100 |
| 23 Nov 2023 | CNY | 22.35 | 22.71 | 22.23 | 22.67 | 22.67 | +0.35 (+1.57%) | 548,000 |
| 22 Nov 2023 | CNY | 22.71 | 22.96 | 22.29 | 22.32 | 22.32 | -0.38 (-1.67%) | 704,000 |
| 21 Nov 2023 | CNY | 22.95 | 22.98 | 22.66 | 22.7 | 22.7 | -0.18 (-0.79%) | 918,700 |
| 20 Nov 2023 | CNY | 22.5 | 22.9 | 22.45 | 22.88 | 22.88 | +0.38 (+1.69%) | 745,800 |
| 17 Nov 2023 | CNY | 22.2 | 22.57 | 22.12 | 22.5 | 22.5 | +0.24 (+1.08%) | 635,400 |
| 16 Nov 2023 | CNY | 22.61 | 22.69 | 22.22 | 22.26 | 22.26 | -0.38 (-1.68%) | 942,500 |
| 15 Nov 2023 | CNY | 23.01 | 23.08 | 22.15 | 22.64 | 22.64 | +0.19 (+0.85%) | 745,677 |
| 14 Nov 2023 | CNY | 22.83 | 22.83 | 22.34 | 22.45 | 22.45 | -0.28 (-1.23%) | 756,900 |
| 13 Nov 2023 | CNY | 22.58 | 22.76 | 22.25 | 22.73 | 22.73 | +0.33 (+1.47%) | 996,300 |
| 10 Nov 2023 | CNY | 22.09 | 22.45 | 21.93 | 22.4 | 22.4 | +0.25 (+1.13%) | 653,600 |
| 9 Nov 2023 | CNY | 22.14 | 22.32 | 22.01 | 22.15 | 22.15 | +0.01 (+0.05%) | 564,677 |
| 8 Nov 2023 | CNY | 22 | 22.35 | 21.94 | 22.14 | 22.14 | +0.05 (+0.23%) | 779,511 |
| 7 Nov 2023 | CNY | 22.01 | 22.16 | 21.8 | 22.09 | 22.09 | +0.09 (+0.41%) | 722,800 |
| 6 Nov 2023 | CNY | 22.18 | 22.43 | 21.81 | 22 | 22 | +0.12 (+0.55%) | 586,422 |
| 3 Nov 2023 | CNY | 21.36 | 22.2 | 21.36 | 21.88 | 21.88 | +0.49 (+2.29%) | 824,700 |
| 2 Nov 2023 | CNY | 21.67 | 21.85 | 21.31 | 21.39 | 21.39 | -0.32 (-1.47%) | 656,800 |
| 1 Nov 2023 | CNY | 21.74 | 21.74 | 21.28 | 21.71 | 21.71 | +0.21 (+0.98%) | 559,000 |
