| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 19.38 | 19.61 | 18.98 | 19.56 | 19.56 | +0.38 (+1.98%) | 3,738,154 |
| 11 Dec 2023 | CNY | 18.79 | 19.3 | 18.57 | 19.18 | 19.18 | +0.39 (+2.08%) | 3,357,143 |
| 8 Dec 2023 | CNY | 19.56 | 19.6 | 18.72 | 18.79 | 18.79 | -0.71 (-3.64%) | 4,644,483 |
| 7 Dec 2023 | CNY | 19.56 | 19.75 | 19.39 | 19.5 | 19.5 | -0.16 (-0.81%) | 2,702,952 |
| 6 Dec 2023 | CNY | 19.91 | 19.95 | 19.5 | 19.66 | 19.66 | -0.16 (-0.81%) | 3,734,600 |
| 5 Dec 2023 | CNY | 19.96 | 20.5 | 19.81 | 19.82 | 19.82 | -0.27 (-1.34%) | 4,528,430 |
| 4 Dec 2023 | CNY | 19.89 | 20.39 | 19.75 | 20.09 | 20.09 | +0.13 (+0.65%) | 4,361,703 |
| 1 Dec 2023 | CNY | 19.17 | 19.99 | 19.13 | 19.96 | 19.96 | +0.7 (+3.63%) | 6,577,333 |
| 30 Nov 2023 | CNY | 20 | 20.22 | 18.91 | 19.26 | 19.26 | -1.04 (-5.12%) | 7,696,498 |
| 29 Nov 2023 | CNY | 20.83 | 20.98 | 20.08 | 20.3 | 20.3 | -0.65 (-3.10%) | 7,096,407 |
| 28 Nov 2023 | CNY | 21.21 | 21.45 | 20.7 | 20.95 | 20.95 | -0.46 (-2.15%) | 6,932,910 |
| 27 Nov 2023 | CNY | 21.87 | 22.13 | 21.16 | 21.41 | 21.41 | -1.08 (-4.80%) | 10,790,948 |
| 24 Nov 2023 | CNY | 21.95 | 23.33 | 21.79 | 22.49 | 22.49 | +0.71 (+3.26%) | 16,195,514 |
| 23 Nov 2023 | CNY | 21.02 | 22.36 | 20.51 | 21.78 | 21.78 | -1.6 (-6.84%) | 17,925,157 |
| 22 Nov 2023 | CNY | 21.32 | 24.4 | 21.01 | 23.38 | 23.38 | +2.54 (+12.19%) | 26,517,553 |
| 21 Nov 2023 | CNY | 20.55 | 22.22 | 20.55 | 20.84 | 20.84 | +0.88 (+4.41%) | 18,210,723 |
| 20 Nov 2023 | CNY | 19.98 | 20.05 | 19.76 | 19.96 | 19.96 | +0.08 (+0.40%) | 3,177,334 |
| 17 Nov 2023 | CNY | 19.8 | 19.91 | 19.64 | 19.88 | 19.88 | -0.01 (-0.05%) | 3,546,686 |
| 16 Nov 2023 | CNY | 19.91 | 20.05 | 19.81 | 19.89 | 19.89 | -0.09 (-0.45%) | 3,231,232 |
| 15 Nov 2023 | CNY | 20.22 | 20.41 | 19.95 | 19.98 | 19.98 | -0.32 (-1.58%) | 4,708,768 |
| 14 Nov 2023 | CNY | 19.99 | 20.34 | 19.89 | 20.3 | 20.3 | +0.06 (+0.30%) | 5,987,924 |
| 13 Nov 2023 | CNY | 19.56 | 20.34 | 19.52 | 20.24 | 20.24 | +0.6 (+3.05%) | 7,522,125 |
| 10 Nov 2023 | CNY | 19.74 | 19.88 | 19.51 | 19.64 | 19.64 | -0.17 (-0.86%) | 4,243,368 |
| 9 Nov 2023 | CNY | 20.11 | 20.43 | 19.71 | 19.81 | 19.81 | -0.53 (-2.61%) | 7,730,637 |
| 8 Nov 2023 | CNY | 20.79 | 20.85 | 20.28 | 20.34 | 20.34 | -0.23 (-1.12%) | 7,739,114 |
| 7 Nov 2023 | CNY | 20.43 | 20.71 | 20.27 | 20.57 | 20.57 | +0.01 (+0.05%) | 8,485,260 |
| 6 Nov 2023 | CNY | 20.1 | 20.64 | 20.02 | 20.56 | 20.56 | +0.2 (+0.98%) | 9,065,741 |
| 3 Nov 2023 | CNY | 19.62 | 20.75 | 19.6 | 20.36 | 20.36 | +0.19 (+0.94%) | 9,053,591 |
| 2 Nov 2023 | CNY | 19.89 | 20.63 | 19.82 | 20.17 | 20.17 | +0.2 (+1.00%) | 9,080,994 |
| 1 Nov 2023 | CNY | 19.92 | 20.45 | 19.75 | 19.97 | 19.97 | -0.19 (-0.94%) | 8,239,326 |
