| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 20.81 | 20.81 | 20.52 | 20.62 | 20.62 | -0.19 (-0.91%) | 9,285,200 |
| 25 Dec 2023 | CNY | 20.76 | 20.89 | 20.64 | 20.81 | 20.81 | +0.08 (+0.39%) | 13,777,854 |
| 22 Dec 2023 | CNY | 20.33 | 20.95 | 20.24 | 20.73 | 20.73 | +0.4 (+1.97%) | 27,186,016 |
| 21 Dec 2023 | CNY | 20.06 | 20.39 | 19.93 | 20.33 | 20.33 | +0.23 (+1.14%) | 22,976,547 |
| 20 Dec 2023 | CNY | 20.57 | 20.59 | 20.1 | 20.1 | 20.1 | -0.32 (-1.57%) | 21,793,864 |
| 19 Dec 2023 | CNY | 20.2 | 20.42 | 20.16 | 20.42 | 20.42 | +0.13 (+0.64%) | 15,653,159 |
| 18 Dec 2023 | CNY | 20.11 | 20.38 | 19.86 | 20.29 | 20.29 | +0.11 (+0.55%) | 18,894,852 |
| 15 Dec 2023 | CNY | 20.28 | 20.56 | 20.14 | 20.18 | 20.18 | -0.03 (-0.15%) | 23,846,944 |
| 14 Dec 2023 | CNY | 20.26 | 20.4 | 20.16 | 20.21 | 20.21 | +0.04 (+0.20%) | 19,096,978 |
| 13 Dec 2023 | CNY | 20.77 | 20.77 | 20.17 | 20.17 | 20.17 | -0.67 (-3.21%) | 34,416,365 |
| 12 Dec 2023 | CNY | 20.53 | 20.84 | 20.4 | 20.84 | 20.84 | +0.23 (+1.12%) | 28,487,228 |
| 11 Dec 2023 | CNY | 20.7 | 20.77 | 20.41 | 20.61 | 20.61 | -0.19 (-0.91%) | 49,196,594 |
| 8 Dec 2023 | CNY | 20.7 | 21.07 | 20.65 | 20.8 | 20.8 | -0.05 (-0.24%) | 26,917,520 |
| 7 Dec 2023 | CNY | 20.85 | 20.98 | 20.65 | 20.85 | 20.85 | +0.01 (+0.05%) | 20,692,066 |
| 6 Dec 2023 | CNY | 20.86 | 21.02 | 20.72 | 20.84 | 20.84 | -0.06 (-0.29%) | 15,318,696 |
| 5 Dec 2023 | CNY | 21.27 | 21.29 | 20.88 | 20.9 | 20.9 | -0.35 (-1.65%) | 21,961,482 |
| 4 Dec 2023 | CNY | 21.4 | 21.43 | 21.16 | 21.25 | 21.25 | -0.2 (-0.93%) | 18,268,253 |
| 1 Dec 2023 | CNY | 22.18 | 22.2 | 21.35 | 21.45 | 21.45 | -0.67 (-3.03%) | 40,750,508 |
| 30 Nov 2023 | CNY | 22.1 | 22.25 | 21.84 | 22.12 | 22.12 | +0.16 (+0.73%) | 18,495,957 |
| 29 Nov 2023 | CNY | 22.25 | 22.29 | 21.81 | 21.96 | 21.96 | -0.29 (-1.30%) | 17,077,768 |
| 28 Nov 2023 | CNY | 21.97 | 22.28 | 21.87 | 22.25 | 22.25 | +0.28 (+1.27%) | 17,926,119 |
| 27 Nov 2023 | CNY | 22.29 | 22.4 | 21.79 | 21.97 | 21.97 | -0.52 (-2.31%) | 29,481,604 |
| 24 Nov 2023 | CNY | 22.5 | 22.62 | 22.42 | 22.49 | 22.49 | +0.04 (+0.18%) | 12,464,162 |
| 23 Nov 2023 | CNY | 22.35 | 22.53 | 22.2 | 22.45 | 22.45 | +0.05 (+0.22%) | 13,237,936 |
| 22 Nov 2023 | CNY | 22.43 | 22.56 | 22.32 | 22.4 | 22.4 | -0.15 (-0.67%) | 9,525,019 |
| 21 Nov 2023 | CNY | 22.65 | 22.78 | 22.5 | 22.55 | 22.55 | +0.05 (+0.22%) | 16,158,587 |
| 20 Nov 2023 | CNY | 22.25 | 22.65 | 22.1 | 22.5 | 22.5 | +0.28 (+1.26%) | 24,636,984 |
| 17 Nov 2023 | CNY | 22.27 | 22.4 | 22.05 | 22.22 | 22.22 | -0.14 (-0.63%) | 15,545,890 |
| 16 Nov 2023 | CNY | 22.4 | 22.53 | 22.24 | 22.36 | 22.36 | -0.11 (-0.49%) | 11,507,340 |
| 15 Nov 2023 | CNY | 22.31 | 22.5 | 22.2 | 22.47 | 22.47 | +0.34 (+1.54%) | 17,069,633 |
