| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 20.98 | 20.98 | 20.71 | 20.84 | 20.84 | -0.06 (-0.29%) | 771,287 |
| 14 Dec 2023 | CNY | 21.11 | 21.24 | 20.83 | 20.9 | 20.9 | -0.22 (-1.04%) | 1,284,935 |
| 13 Dec 2023 | CNY | 20.9 | 21.35 | 20.81 | 21.12 | 21.12 | +0.17 (+0.81%) | 2,201,354 |
| 12 Dec 2023 | CNY | 20.85 | 20.97 | 20.71 | 20.95 | 20.95 | +0.04 (+0.19%) | 1,057,335 |
| 11 Dec 2023 | CNY | 20.85 | 20.97 | 20.55 | 20.91 | 20.91 | +0.06 (+0.29%) | 1,374,877 |
| 8 Dec 2023 | CNY | 20.94 | 21.16 | 20.83 | 20.85 | 20.85 | -0.08 (-0.38%) | 1,310,196 |
| 7 Dec 2023 | CNY | 21.06 | 21.15 | 20.6 | 20.93 | 20.93 | -0.12 (-0.57%) | 1,276,114 |
| 6 Dec 2023 | CNY | 21 | 21.27 | 20.95 | 21.05 | 21.05 | +0.04 (+0.19%) | 1,109,181 |
| 5 Dec 2023 | CNY | 21.43 | 21.43 | 21 | 21.01 | 21.01 | -0.49 (-2.28%) | 1,712,600 |
| 4 Dec 2023 | CNY | 21.44 | 21.75 | 21.33 | 21.5 | 21.5 | +0.06 (+0.28%) | 1,496,959 |
| 1 Dec 2023 | CNY | 21.48 | 21.53 | 21.26 | 21.44 | 21.44 | -0.04 (-0.19%) | 1,453,684 |
| 30 Nov 2023 | CNY | 21.67 | 21.77 | 21.2 | 21.48 | 21.48 | -0.17 (-0.79%) | 1,593,280 |
| 29 Nov 2023 | CNY | 22 | 22.01 | 21.56 | 21.65 | 21.65 | -0.34 (-1.55%) | 1,460,443 |
| 28 Nov 2023 | CNY | 21.9 | 22.04 | 21.53 | 21.99 | 21.99 | +0.23 (+1.06%) | 1,597,544 |
| 27 Nov 2023 | CNY | 21.97 | 22.15 | 21.58 | 21.76 | 21.76 | -0.23 (-1.05%) | 1,798,527 |
| 24 Nov 2023 | CNY | 22.5 | 22.55 | 21.83 | 21.99 | 21.99 | -0.44 (-1.96%) | 2,410,832 |
| 23 Nov 2023 | CNY | 22.14 | 22.47 | 22.06 | 22.43 | 22.43 | +0.22 (+0.99%) | 1,937,272 |
| 22 Nov 2023 | CNY | 22.59 | 22.88 | 22.18 | 22.21 | 22.21 | -0.38 (-1.68%) | 2,796,930 |
| 21 Nov 2023 | CNY | 22.8 | 22.96 | 22.43 | 22.59 | 22.59 | -0.2 (-0.88%) | 2,889,180 |
| 20 Nov 2023 | CNY | 22.58 | 22.79 | 22.38 | 22.79 | 22.79 | +0.28 (+1.24%) | 2,531,335 |
| 17 Nov 2023 | CNY | 22.51 | 22.58 | 22.32 | 22.51 | 22.51 | +0.05 (+0.22%) | 1,684,500 |
| 16 Nov 2023 | CNY | 22.95 | 22.95 | 22.42 | 22.46 | 22.46 | -0.42 (-1.84%) | 2,542,000 |
| 15 Nov 2023 | CNY | 22.98 | 23.14 | 22.83 | 22.88 | 22.88 | -0.1 (-0.44%) | 3,129,700 |
| 14 Nov 2023 | CNY | 22.99 | 23.04 | 22.66 | 22.98 | 22.98 | +0.02 (+0.09%) | 2,826,476 |
| 13 Nov 2023 | CNY | 22.58 | 22.96 | 22.54 | 22.96 | 22.96 | +0.45 (+2.00%) | 3,331,180 |
| 10 Nov 2023 | CNY | 22.65 | 22.68 | 22.33 | 22.51 | 22.51 | -0.14 (-0.62%) | 2,118,963 |
| 9 Nov 2023 | CNY | 22.79 | 23.05 | 22.51 | 22.65 | 22.65 | -0.21 (-0.92%) | 3,733,500 |
| 8 Nov 2023 | CNY | 23.26 | 23.29 | 22.7 | 22.86 | 22.86 | -0.22 (-0.95%) | 3,764,188 |
| 7 Nov 2023 | CNY | 22.89 | 23.08 | 22.63 | 23.08 | 23.08 | +0.1 (+0.44%) | 4,086,468 |
| 6 Nov 2023 | CNY | 22.82 | 23.01 | 22.65 | 22.98 | 22.98 | +0.34 (+1.50%) | 4,139,688 |
