| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 22.05 | 22.05 | 21.8 | 21.9 | 21.9 | -0.13 (-0.59%) | 926,190 |
| 11 Dec 2023 | CNY | 21.64 | 22.06 | 21.45 | 22.03 | 22.03 | +0.3 (+1.38%) | 1,511,677 |
| 8 Dec 2023 | CNY | 22.1 | 22.19 | 21.7 | 21.73 | 21.73 | -0.27 (-1.23%) | 1,980,841 |
| 7 Dec 2023 | CNY | 22.46 | 22.6 | 21.8 | 22 | 22 | -0.64 (-2.83%) | 2,769,034 |
| 6 Dec 2023 | CNY | 22.25 | 22.98 | 22 | 22.64 | 22.64 | +0.63 (+2.86%) | 3,179,891 |
| 5 Dec 2023 | CNY | 22.5 | 22.6 | 22.01 | 22.01 | 22.01 | -0.55 (-2.44%) | 1,519,008 |
| 4 Dec 2023 | CNY | 22.57 | 22.9 | 22.52 | 22.56 | 22.56 | +0.06 (+0.27%) | 1,588,092 |
| 1 Dec 2023 | CNY | 22.4 | 22.6 | 22.15 | 22.5 | 22.5 | +0.12 (+0.54%) | 2,058,317 |
| 30 Nov 2023 | CNY | 22.75 | 22.76 | 22.19 | 22.38 | 22.38 | -0.34 (-1.50%) | 1,796,490 |
| 29 Nov 2023 | CNY | 22.9 | 23.1 | 22.7 | 22.72 | 22.72 | -0.26 (-1.13%) | 1,455,495 |
| 28 Nov 2023 | CNY | 22.8 | 23 | 22.58 | 22.98 | 22.98 | +0.26 (+1.14%) | 2,080,228 |
| 27 Nov 2023 | CNY | 22.48 | 22.89 | 22.39 | 22.72 | 22.72 | +0.13 (+0.58%) | 2,308,433 |
| 24 Nov 2023 | CNY | 23.35 | 23.35 | 22.56 | 22.59 | 22.59 | -0.82 (-3.50%) | 3,934,929 |
| 23 Nov 2023 | CNY | 23.4 | 23.42 | 22.85 | 23.41 | 23.41 | +0.07 (+0.30%) | 3,541,657 |
| 22 Nov 2023 | CNY | 23.83 | 24.16 | 23.32 | 23.34 | 23.34 | -0.47 (-1.97%) | 3,783,490 |
| 21 Nov 2023 | CNY | 23.97 | 24.22 | 23.77 | 23.81 | 23.81 | -0.12 (-0.50%) | 4,225,921 |
| 20 Nov 2023 | CNY | 23.23 | 24.14 | 23.11 | 23.93 | 23.93 | +0.72 (+3.10%) | 5,386,740 |
| 17 Nov 2023 | CNY | 23.13 | 23.32 | 23.02 | 23.21 | 23.21 | +0.07 (+0.30%) | 2,242,875 |
| 16 Nov 2023 | CNY | 23.7 | 23.9 | 23.14 | 23.14 | 23.14 | -0.76 (-3.18%) | 4,476,189 |
| 15 Nov 2023 | CNY | 23.4 | 24 | 23.32 | 23.9 | 23.9 | +0.65 (+2.80%) | 6,252,202 |
| 14 Nov 2023 | CNY | 23.36 | 23.42 | 23.08 | 23.25 | 23.25 | 0.0 (0.0%) | 2,103,590 |
| 13 Nov 2023 | CNY | 23.26 | 23.32 | 23.07 | 23.25 | 23.25 | +0.14 (+0.61%) | 1,752,962 |
| 10 Nov 2023 | CNY | 23.05 | 23.19 | 22.7 | 23.11 | 23.11 | +0.06 (+0.26%) | 2,094,972 |
| 9 Nov 2023 | CNY | 23.29 | 23.55 | 23.01 | 23.05 | 23.05 | -0.27 (-1.16%) | 2,855,887 |
| 8 Nov 2023 | CNY | 23.53 | 23.53 | 23.18 | 23.32 | 23.32 | -0.09 (-0.38%) | 2,312,253 |
| 7 Nov 2023 | CNY | 23.57 | 23.57 | 23.07 | 23.41 | 23.41 | -0.05 (-0.21%) | 2,780,671 |
| 6 Nov 2023 | CNY | 22.87 | 23.5 | 22.86 | 23.46 | 23.46 | +0.55 (+2.40%) | 3,895,022 |
| 3 Nov 2023 | CNY | 22.28 | 23.09 | 22.23 | 22.91 | 22.91 | +0.71 (+3.20%) | 3,951,386 |
| 2 Nov 2023 | CNY | 22.88 | 22.9 | 22.2 | 22.2 | 22.2 | -0.64 (-2.80%) | 3,669,198 |
| 1 Nov 2023 | CNY | 23.12 | 23.15 | 22.7 | 22.84 | 22.84 | -0.49 (-2.10%) | 4,338,621 |
