| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 22.37 | 22.53 | 21.9 | 22.38 | 22.38 | -0.15 (-0.67%) | 937,600 |
| 20 Dec 2023 | CNY | 22.55 | 22.79 | 22.45 | 22.53 | 22.53 | +0.08 (+0.36%) | 746,900 |
| 19 Dec 2023 | CNY | 22.38 | 22.56 | 22.06 | 22.45 | 22.45 | +0.18 (+0.81%) | 851,900 |
| 18 Dec 2023 | CNY | 22.8 | 22.8 | 22.2 | 22.27 | 22.27 | -0.26 (-1.15%) | 1,067,600 |
| 15 Dec 2023 | CNY | 22.62 | 22.8 | 22.45 | 22.53 | 22.53 | -0.07 (-0.31%) | 1,125,500 |
| 14 Dec 2023 | CNY | 22.77 | 23.1 | 22.59 | 22.6 | 22.6 | -0.16 (-0.70%) | 611,650 |
| 13 Dec 2023 | CNY | 22.78 | 23.13 | 22.58 | 22.76 | 22.76 | +0.08 (+0.35%) | 903,650 |
| 12 Dec 2023 | CNY | 22.75 | 22.9 | 22.54 | 22.68 | 22.68 | -0.08 (-0.35%) | 685,005 |
| 11 Dec 2023 | CNY | 22.82 | 22.88 | 22.38 | 22.76 | 22.76 | +0.06 (+0.26%) | 1,125,932 |
| 8 Dec 2023 | CNY | 23.38 | 23.38 | 22.64 | 22.7 | 22.7 | -0.56 (-2.41%) | 1,109,700 |
| 7 Dec 2023 | CNY | 23.38 | 23.77 | 23.2 | 23.26 | 23.26 | -0.19 (-0.81%) | 823,755 |
| 6 Dec 2023 | CNY | 23.2 | 23.67 | 23.18 | 23.45 | 23.45 | +0.15 (+0.64%) | 845,350 |
| 5 Dec 2023 | CNY | 23.6 | 23.8 | 23.3 | 23.3 | 23.3 | -0.3 (-1.27%) | 732,300 |
| 4 Dec 2023 | CNY | 23.68 | 23.75 | 23.41 | 23.6 | 23.6 | -0.1 (-0.42%) | 810,400 |
| 1 Dec 2023 | CNY | 23.88 | 23.91 | 23.51 | 23.7 | 23.7 | 0.0 (0.0%) | 825,500 |
| 30 Nov 2023 | CNY | 23.93 | 24 | 23.44 | 23.7 | 23.7 | -0.11 (-0.46%) | 1,166,506 |
| 29 Nov 2023 | CNY | 24.14 | 24.23 | 23.81 | 23.81 | 23.81 | -0.33 (-1.37%) | 1,276,600 |
| 28 Nov 2023 | CNY | 23.98 | 24.25 | 23.6 | 24.14 | 24.14 | +0.16 (+0.67%) | 1,557,194 |
| 27 Nov 2023 | CNY | 24.3 | 24.4 | 23.68 | 23.98 | 23.98 | -0.25 (-1.03%) | 1,896,800 |
| 24 Nov 2023 | CNY | 24.31 | 24.56 | 23.95 | 24.23 | 24.23 | -0.08 (-0.33%) | 2,157,706 |
| 23 Nov 2023 | CNY | 23.75 | 24.33 | 23.72 | 24.31 | 24.31 | +0.53 (+2.23%) | 2,214,750 |
| 22 Nov 2023 | CNY | 23.84 | 24.19 | 23.6 | 23.78 | 23.78 | -0.01 (-0.04%) | 1,384,350 |
| 21 Nov 2023 | CNY | 24.03 | 24.1 | 23.7 | 23.79 | 23.79 | -0.23 (-0.96%) | 994,700 |
| 20 Nov 2023 | CNY | 23.88 | 24.19 | 23.65 | 24.02 | 24.02 | +0.29 (+1.22%) | 1,593,550 |
| 17 Nov 2023 | CNY | 23.58 | 23.75 | 23.36 | 23.73 | 23.73 | +0.25 (+1.06%) | 1,098,191 |
| 16 Nov 2023 | CNY | 24.06 | 24.07 | 23.4 | 23.48 | 23.48 | -0.64 (-2.65%) | 1,813,155 |
| 15 Nov 2023 | CNY | 23.75 | 24.13 | 23.6 | 24.12 | 24.12 | +0.4 (+1.69%) | 2,481,600 |
| 14 Nov 2023 | CNY | 23.96 | 24.05 | 23.5 | 23.72 | 23.72 | -0.12 (-0.50%) | 1,205,100 |
| 13 Nov 2023 | CNY | 23.5 | 23.84 | 23.36 | 23.84 | 23.84 | +0.33 (+1.40%) | 1,098,700 |
| 10 Nov 2023 | CNY | 23.46 | 23.69 | 23.23 | 23.51 | 23.51 | +0.05 (+0.21%) | 969,900 |
