| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 21.72 | 21.98 | 21.35 | 21.68 | 21.68 | +0.04 (+0.18%) | 890,423 |
| 11 Dec 2023 | CNY | 21.1 | 21.8 | 20.91 | 21.64 | 21.64 | +0.48 (+2.27%) | 2,053,185 |
| 8 Dec 2023 | CNY | 21.86 | 22.09 | 21.12 | 21.16 | 21.16 | -0.69 (-3.16%) | 1,315,692 |
| 7 Dec 2023 | CNY | 22.47 | 22.47 | 21.79 | 21.85 | 21.85 | -0.4 (-1.80%) | 1,498,500 |
| 6 Dec 2023 | CNY | 21.98 | 22.71 | 21.81 | 22.25 | 22.25 | +0.38 (+1.74%) | 2,273,900 |
| 5 Dec 2023 | CNY | 22.64 | 22.89 | 19.5 | 21.87 | 21.87 | -0.77 (-3.40%) | 1,315,771 |
| 4 Dec 2023 | CNY | 22.39 | 22.88 | 22.28 | 22.64 | 22.64 | +0.14 (+0.62%) | 1,751,668 |
| 1 Dec 2023 | CNY | 22.98 | 23.02 | 22.19 | 22.5 | 22.5 | -0.5 (-2.17%) | 3,187,139 |
| 30 Nov 2023 | CNY | 23.76 | 25 | 22.75 | 23 | 23 | -0.13 (-0.56%) | 4,460,591 |
| 29 Nov 2023 | CNY | 23.21 | 23.43 | 22.91 | 23.13 | 23.13 | +0.03 (+0.13%) | 911,200 |
| 28 Nov 2023 | CNY | 22.58 | 23.35 | 22.58 | 23.1 | 23.1 | +0.41 (+1.81%) | 1,099,009 |
| 27 Nov 2023 | CNY | 22.77 | 23.38 | 22.61 | 22.69 | 22.69 | +0.06 (+0.27%) | 1,293,500 |
| 24 Nov 2023 | CNY | 23.31 | 23.31 | 22.51 | 22.63 | 22.63 | -0.62 (-2.67%) | 1,199,064 |
| 23 Nov 2023 | CNY | 23.29 | 23.45 | 22.79 | 23.25 | 23.25 | +0.39 (+1.71%) | 1,049,334 |
| 22 Nov 2023 | CNY | 23.41 | 23.49 | 22.8 | 22.86 | 22.86 | -0.47 (-2.01%) | 795,900 |
| 21 Nov 2023 | CNY | 23.53 | 23.72 | 23.28 | 23.33 | 23.33 | -0.15 (-0.64%) | 1,064,200 |
| 20 Nov 2023 | CNY | 23.35 | 23.67 | 23.21 | 23.48 | 23.48 | +0.27 (+1.16%) | 997,734 |
| 17 Nov 2023 | CNY | 23.09 | 23.3 | 23.01 | 23.21 | 23.21 | +0.07 (+0.30%) | 615,500 |
| 16 Nov 2023 | CNY | 23.58 | 23.61 | 23.1 | 23.14 | 23.14 | -0.41 (-1.74%) | 879,573 |
| 15 Nov 2023 | CNY | 23.43 | 23.72 | 23.1 | 23.55 | 23.55 | +0.28 (+1.20%) | 1,137,832 |
| 14 Nov 2023 | CNY | 23.31 | 23.58 | 22.94 | 23.27 | 23.27 | +0.07 (+0.30%) | 931,500 |
| 13 Nov 2023 | CNY | 22.83 | 23.2 | 22.8 | 23.2 | 23.2 | +0.49 (+2.16%) | 1,141,100 |
| 10 Nov 2023 | CNY | 22.69 | 22.96 | 22.38 | 22.71 | 22.71 | +0.11 (+0.49%) | 855,600 |
| 9 Nov 2023 | CNY | 22.85 | 23 | 22.54 | 22.6 | 22.6 | -0.22 (-0.96%) | 794,600 |
| 8 Nov 2023 | CNY | 22.9 | 23.14 | 22.71 | 22.82 | 22.82 | -0.12 (-0.52%) | 705,100 |
| 7 Nov 2023 | CNY | 22.99 | 23.05 | 22.53 | 22.94 | 22.94 | +0.05 (+0.22%) | 1,113,212 |
| 6 Nov 2023 | CNY | 23.08 | 23.3 | 22.68 | 22.89 | 22.89 | +0.29 (+1.28%) | 733,336 |
| 3 Nov 2023 | CNY | 22.73 | 23.09 | 22.41 | 22.6 | 22.6 | +0.19 (+0.85%) | 923,100 |
| 2 Nov 2023 | CNY | 22.9 | 22.9 | 22.35 | 22.41 | 22.41 | -0.31 (-1.36%) | 813,977 |
| 1 Nov 2023 | CNY | 22.49 | 22.94 | 22.26 | 22.72 | 22.72 | +0.29 (+1.29%) | 878,000 |
