| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 20.56 | 21.01 | 20.25 | 20.36 | 20.36 | -0.54 (-2.58%) | 1,228,700 |
| 25 Dec 2023 | CNY | 20.81 | 21.08 | 20.65 | 20.9 | 20.9 | +0.06 (+0.29%) | 1,355,500 |
| 22 Dec 2023 | CNY | 21.27 | 21.58 | 20.75 | 20.84 | 20.84 | -0.41 (-1.93%) | 1,247,000 |
| 21 Dec 2023 | CNY | 21.31 | 21.42 | 20.62 | 21.25 | 21.25 | -0.09 (-0.42%) | 1,743,200 |
| 20 Dec 2023 | CNY | 21.39 | 21.94 | 21.19 | 21.34 | 21.34 | +0.04 (+0.19%) | 1,559,200 |
| 19 Dec 2023 | CNY | 20.9 | 21.46 | 20.9 | 21.3 | 21.3 | +0.37 (+1.77%) | 1,569,118 |
| 18 Dec 2023 | CNY | 21.09 | 21.22 | 20.83 | 20.93 | 20.93 | -0.18 (-0.85%) | 1,010,600 |
| 15 Dec 2023 | CNY | 21.23 | 21.32 | 21.01 | 21.11 | 21.11 | -0.01 (-0.05%) | 1,002,394 |
| 14 Dec 2023 | CNY | 21.59 | 21.7 | 21.08 | 21.12 | 21.12 | -0.34 (-1.58%) | 1,206,194 |
| 13 Dec 2023 | CNY | 21.55 | 21.74 | 21.29 | 21.46 | 21.46 | -0.09 (-0.42%) | 1,156,464 |
| 12 Dec 2023 | CNY | 21.69 | 21.85 | 21.38 | 21.55 | 21.55 | -0.1 (-0.46%) | 1,198,483 |
| 11 Dec 2023 | CNY | 21.11 | 21.8 | 21.05 | 21.65 | 21.65 | +0.25 (+1.17%) | 1,930,683 |
| 8 Dec 2023 | CNY | 21.71 | 22.46 | 21.4 | 21.4 | 21.4 | -0.21 (-0.97%) | 2,219,683 |
| 7 Dec 2023 | CNY | 21.63 | 22 | 21.61 | 21.61 | 21.61 | -0.09 (-0.41%) | 1,331,600 |
| 6 Dec 2023 | CNY | 21.7 | 21.8 | 21.38 | 21.7 | 21.7 | +0.2 (+0.93%) | 1,392,800 |
| 5 Dec 2023 | CNY | 22.1 | 22.16 | 21.46 | 21.5 | 21.5 | -0.63 (-2.85%) | 1,501,100 |
| 4 Dec 2023 | CNY | 22.39 | 22.56 | 22 | 22.13 | 22.13 | -0.23 (-1.03%) | 1,774,900 |
| 1 Dec 2023 | CNY | 22.13 | 22.41 | 21.97 | 22.36 | 22.36 | +0.24 (+1.08%) | 1,647,194 |
| 30 Nov 2023 | CNY | 22.69 | 22.7 | 21.76 | 22.12 | 22.12 | -0.45 (-1.99%) | 2,157,100 |
| 29 Nov 2023 | CNY | 22.18 | 22.91 | 22.18 | 22.57 | 22.57 | +0.3 (+1.35%) | 2,466,700 |
| 28 Nov 2023 | CNY | 21.87 | 22.7 | 21.68 | 22.27 | 22.27 | +0.4 (+1.83%) | 2,330,000 |
| 27 Nov 2023 | CNY | 21.68 | 22.23 | 21.56 | 21.87 | 21.87 | +0.09 (+0.41%) | 2,826,900 |
| 24 Nov 2023 | CNY | 22.74 | 22.74 | 21.72 | 21.78 | 21.78 | -0.96 (-4.22%) | 3,391,538 |
| 23 Nov 2023 | CNY | 21.79 | 23.67 | 21.79 | 22.74 | 22.74 | +0.94 (+4.31%) | 5,007,994 |
| 22 Nov 2023 | CNY | 22.33 | 22.5 | 21.8 | 21.8 | 21.8 | -0.53 (-2.37%) | 2,007,990 |
| 21 Nov 2023 | CNY | 22.85 | 22.87 | 22.2 | 22.33 | 22.33 | -0.47 (-2.06%) | 2,880,886 |
| 20 Nov 2023 | CNY | 23.34 | 23.49 | 22.7 | 22.8 | 22.8 | -0.4 (-1.72%) | 3,298,276 |
| 17 Nov 2023 | CNY | 23.21 | 23.44 | 22.83 | 23.2 | 23.2 | -0.25 (-1.07%) | 3,892,100 |
| 16 Nov 2023 | CNY | 23.22 | 23.8 | 22.63 | 23.45 | 23.45 | +0.12 (+0.51%) | 6,050,350 |
| 15 Nov 2023 | CNY | 22.45 | 23.53 | 22.1 | 23.33 | 23.33 | +1.24 (+5.61%) | 5,437,295 |
