| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 23.08 | 23.85 | 23.08 | 23.5 | 23.5 | +0.31 (+1.34%) | 3,626,792 |
| 13 Dec 2023 | CNY | 23.28 | 23.77 | 23.17 | 23.19 | 23.19 | -0.11 (-0.47%) | 3,980,629 |
| 12 Dec 2023 | CNY | 23.2 | 23.48 | 23 | 23.3 | 23.3 | +0.1 (+0.43%) | 2,496,940 |
| 11 Dec 2023 | CNY | 22.98 | 23.6 | 22.48 | 23.2 | 23.2 | +0.22 (+0.96%) | 3,021,844 |
| 8 Dec 2023 | CNY | 22.63 | 23.69 | 22.63 | 22.98 | 22.98 | +0.35 (+1.55%) | 4,526,931 |
| 7 Dec 2023 | CNY | 22.93 | 23.09 | 22.6 | 22.63 | 22.63 | -0.17 (-0.75%) | 1,671,612 |
| 6 Dec 2023 | CNY | 23.08 | 23.35 | 22.66 | 22.8 | 22.8 | -0.23 (-1.00%) | 2,426,855 |
| 5 Dec 2023 | CNY | 23.83 | 24.06 | 23 | 23.03 | 23.03 | -0.85 (-3.56%) | 2,705,821 |
| 4 Dec 2023 | CNY | 23.57 | 24.59 | 23.16 | 23.88 | 23.88 | +0.16 (+0.67%) | 4,373,984 |
| 1 Dec 2023 | CNY | 24.06 | 24.3 | 23.62 | 23.72 | 23.72 | -0.2 (-0.84%) | 2,491,500 |
| 30 Nov 2023 | CNY | 23.91 | 24.3 | 23.46 | 23.92 | 23.92 | -0.01 (-0.04%) | 3,793,856 |
| 29 Nov 2023 | CNY | 24.1 | 24.86 | 23.71 | 23.93 | 23.93 | -0.25 (-1.03%) | 7,139,593 |
| 28 Nov 2023 | CNY | 22.61 | 24.48 | 22.61 | 24.18 | 24.18 | +1.34 (+5.87%) | 10,084,815 |
| 27 Nov 2023 | CNY | 21.91 | 22.91 | 21.35 | 22.84 | 22.84 | +0.85 (+3.87%) | 5,409,025 |
| 24 Nov 2023 | CNY | 22 | 22.38 | 21.77 | 21.99 | 21.99 | -0.03 (-0.14%) | 3,338,849 |
| 23 Nov 2023 | CNY | 21.81 | 22.08 | 21.64 | 22.02 | 22.02 | +0.32 (+1.47%) | 2,738,671 |
| 22 Nov 2023 | CNY | 22.59 | 22.69 | 21.66 | 21.7 | 21.7 | -0.89 (-3.94%) | 5,815,119 |
| 21 Nov 2023 | CNY | 23.86 | 23.92 | 22.41 | 22.59 | 22.59 | -1.32 (-5.52%) | 8,481,821 |
| 20 Nov 2023 | CNY | 24.06 | 24.38 | 23.69 | 23.91 | 23.91 | -0.09 (-0.38%) | 3,489,602 |
| 17 Nov 2023 | CNY | 24.4 | 24.58 | 23.66 | 24 | 24 | -0.38 (-1.56%) | 4,264,893 |
| 16 Nov 2023 | CNY | 23.87 | 25.26 | 23.85 | 24.38 | 24.38 | +0.23 (+0.95%) | 5,260,933 |
| 15 Nov 2023 | CNY | 24.68 | 25.1 | 23.99 | 24.15 | 24.15 | -0.67 (-2.70%) | 5,517,735 |
| 14 Nov 2023 | CNY | 24.06 | 25.12 | 23.98 | 24.82 | 24.82 | +0.5 (+2.06%) | 6,457,076 |
| 13 Nov 2023 | CNY | 24.53 | 24.8 | 24.1 | 24.32 | 24.32 | -0.54 (-2.17%) | 6,498,537 |
| 10 Nov 2023 | CNY | 23.41 | 25.67 | 22.87 | 24.86 | 24.86 | +1.17 (+4.94%) | 12,852,258 |
| 9 Nov 2023 | CNY | 22.55 | 25.29 | 22.55 | 23.69 | 23.69 | +0.95 (+4.18%) | 15,527,294 |
| 8 Nov 2023 | CNY | 21.87 | 22.74 | 21.71 | 22.74 | 22.74 | +0.77 (+3.50%) | 6,668,186 |
| 7 Nov 2023 | CNY | 22.2 | 22.21 | 21.71 | 21.97 | 21.97 | -0.31 (-1.39%) | 5,180,495 |
| 6 Nov 2023 | CNY | 22.02 | 22.69 | 21.79 | 22.28 | 22.28 | +0.25 (+1.13%) | 6,175,612 |
| 3 Nov 2023 | CNY | 21.6 | 22.36 | 21.25 | 22.03 | 22.03 | +0.14 (+0.64%) | 7,046,511 |
