| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 20.18 | 20.23 | 19.74 | 19.81 | 19.81 | -0.4 (-1.98%) | 725,045 |
| 21 Dec 2023 | CNY | 20.18 | 20.27 | 19.68 | 20.21 | 20.21 | +0.01 (+0.05%) | 874,785 |
| 20 Dec 2023 | CNY | 20.09 | 20.43 | 19.99 | 20.2 | 20.2 | +0.11 (+0.55%) | 796,122 |
| 19 Dec 2023 | CNY | 19.95 | 20.18 | 19.72 | 20.09 | 20.09 | +0.11 (+0.55%) | 692,917 |
| 18 Dec 2023 | CNY | 20.21 | 20.36 | 19.89 | 19.98 | 19.98 | -0.33 (-1.62%) | 613,853 |
| 15 Dec 2023 | CNY | 20.21 | 20.43 | 20.19 | 20.31 | 20.31 | +0.08 (+0.40%) | 585,476 |
| 14 Dec 2023 | CNY | 20.3 | 20.53 | 20.21 | 20.23 | 20.23 | -0.15 (-0.74%) | 571,662 |
| 13 Dec 2023 | CNY | 20.36 | 20.66 | 20.24 | 20.38 | 20.38 | -0.05 (-0.24%) | 528,946 |
| 12 Dec 2023 | CNY | 20.42 | 20.56 | 20.26 | 20.43 | 20.43 | +0.04 (+0.20%) | 670,896 |
| 11 Dec 2023 | CNY | 20.2 | 20.44 | 19.75 | 20.39 | 20.39 | +0.25 (+1.24%) | 983,029 |
| 8 Dec 2023 | CNY | 20.54 | 20.75 | 20.1 | 20.14 | 20.14 | -0.46 (-2.23%) | 960,469 |
| 7 Dec 2023 | CNY | 20.68 | 20.75 | 20.45 | 20.6 | 20.6 | -0.08 (-0.39%) | 632,615 |
| 6 Dec 2023 | CNY | 20.54 | 21.08 | 20.54 | 20.68 | 20.68 | +0.08 (+0.39%) | 926,593 |
| 5 Dec 2023 | CNY | 20.86 | 20.9 | 20.6 | 20.6 | 20.6 | -0.37 (-1.76%) | 768,350 |
| 4 Dec 2023 | CNY | 21.04 | 21.22 | 20.85 | 20.97 | 20.97 | -0.03 (-0.14%) | 921,747 |
| 1 Dec 2023 | CNY | 21.09 | 21.12 | 20.84 | 21 | 21 | -0.01 (-0.05%) | 721,359 |
| 30 Nov 2023 | CNY | 21.12 | 21.32 | 20.81 | 21.01 | 21.01 | -0.12 (-0.57%) | 1,059,298 |
| 29 Nov 2023 | CNY | 21.55 | 21.56 | 21.13 | 21.13 | 21.13 | -0.38 (-1.77%) | 1,139,733 |
| 28 Nov 2023 | CNY | 21.25 | 21.64 | 21.08 | 21.51 | 21.51 | +0.26 (+1.22%) | 954,370 |
| 27 Nov 2023 | CNY | 21.35 | 21.55 | 21.11 | 21.25 | 21.25 | -0.26 (-1.21%) | 1,409,250 |
| 24 Nov 2023 | CNY | 21.7 | 22.02 | 21.37 | 21.51 | 21.51 | -0.53 (-2.40%) | 1,402,224 |
| 23 Nov 2023 | CNY | 22.03 | 22.12 | 21.64 | 22.04 | 22.04 | +0.23 (+1.05%) | 1,242,096 |
| 22 Nov 2023 | CNY | 22.16 | 22.61 | 21.79 | 21.81 | 21.81 | -0.36 (-1.62%) | 1,917,442 |
| 21 Nov 2023 | CNY | 22.17 | 22.68 | 22.13 | 22.17 | 22.17 | +0.06 (+0.27%) | 2,145,405 |
| 20 Nov 2023 | CNY | 21.99 | 22.14 | 21.79 | 22.11 | 22.11 | +0.12 (+0.55%) | 1,153,371 |
| 17 Nov 2023 | CNY | 22.09 | 22.09 | 21.77 | 21.99 | 21.99 | +0.04 (+0.18%) | 1,090,583 |
| 16 Nov 2023 | CNY | 22.58 | 22.58 | 21.9 | 21.95 | 21.95 | -0.65 (-2.88%) | 1,825,266 |
| 15 Nov 2023 | CNY | 22.49 | 22.67 | 22.19 | 22.6 | 22.6 | +0.11 (+0.49%) | 2,033,910 |
| 14 Nov 2023 | CNY | 22.72 | 22.72 | 21.92 | 22.49 | 22.49 | +0.29 (+1.31%) | 3,397,107 |
| 13 Nov 2023 | CNY | 21.91 | 22.33 | 21.61 | 22.2 | 22.2 | +0.49 (+2.26%) | 1,931,930 |
