| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 19.46 | 19.82 | 19.36 | 19.51 | 19.51 | +0.05 (+0.26%) | 2,535,187 |
| 21 Dec 2023 | CNY | 19.35 | 19.53 | 19.01 | 19.46 | 19.46 | +0.11 (+0.57%) | 2,589,659 |
| 20 Dec 2023 | CNY | 19.75 | 19.8 | 19.35 | 19.35 | 19.35 | -0.4 (-2.03%) | 2,152,080 |
| 19 Dec 2023 | CNY | 19.59 | 19.91 | 19.58 | 19.75 | 19.75 | +0.13 (+0.66%) | 2,416,191 |
| 18 Dec 2023 | CNY | 20.39 | 20.39 | 19.6 | 19.62 | 19.62 | -0.8 (-3.92%) | 4,687,610 |
| 15 Dec 2023 | CNY | 20.66 | 20.74 | 20.39 | 20.42 | 20.42 | -0.28 (-1.35%) | 2,184,853 |
| 14 Dec 2023 | CNY | 20.85 | 21.33 | 20.62 | 20.7 | 20.7 | -0.15 (-0.72%) | 3,137,589 |
| 13 Dec 2023 | CNY | 20.78 | 21.24 | 20.62 | 20.85 | 20.85 | +0.08 (+0.39%) | 3,844,714 |
| 12 Dec 2023 | CNY | 20.62 | 21.04 | 20.5 | 20.77 | 20.77 | +0.11 (+0.53%) | 3,214,442 |
| 11 Dec 2023 | CNY | 20.4 | 20.66 | 20.08 | 20.66 | 20.66 | +0.19 (+0.93%) | 3,997,573 |
| 8 Dec 2023 | CNY | 20.69 | 20.86 | 20.46 | 20.47 | 20.47 | -0.21 (-1.02%) | 3,960,403 |
| 7 Dec 2023 | CNY | 20.86 | 20.88 | 20.51 | 20.68 | 20.68 | -0.1 (-0.48%) | 2,837,838 |
| 6 Dec 2023 | CNY | 20.94 | 21.12 | 20.7 | 20.78 | 20.78 | -0.11 (-0.53%) | 2,242,457 |
| 5 Dec 2023 | CNY | 21.5 | 21.54 | 20.86 | 20.89 | 20.89 | -0.73 (-3.38%) | 3,125,120 |
| 4 Dec 2023 | CNY | 21.49 | 21.79 | 21.36 | 21.62 | 21.62 | +0.18 (+0.84%) | 2,849,624 |
| 1 Dec 2023 | CNY | 21.37 | 21.54 | 21.2 | 21.44 | 21.44 | +0.03 (+0.14%) | 3,132,878 |
| 30 Nov 2023 | CNY | 21.86 | 21.86 | 21.23 | 21.41 | 21.41 | -0.45 (-2.06%) | 2,975,582 |
| 29 Nov 2023 | CNY | 21.67 | 22.19 | 21.48 | 21.86 | 21.86 | +0.25 (+1.16%) | 4,502,585 |
| 28 Nov 2023 | CNY | 21.47 | 21.73 | 21.46 | 21.61 | 21.61 | -0.03 (-0.14%) | 2,239,625 |
| 27 Nov 2023 | CNY | 21.43 | 22 | 21.39 | 21.64 | 21.64 | +0.19 (+0.89%) | 4,549,994 |
| 24 Nov 2023 | CNY | 22.3 | 22.46 | 21.33 | 21.45 | 21.45 | -0.35 (-1.61%) | 5,849,789 |
| 23 Nov 2023 | CNY | 21.7 | 21.98 | 21.55 | 21.8 | 21.8 | +0.17 (+0.79%) | 1,963,352 |
| 22 Nov 2023 | CNY | 21.8 | 22.06 | 21.61 | 21.63 | 21.63 | -0.39 (-1.77%) | 2,786,355 |
| 21 Nov 2023 | CNY | 22.46 | 22.53 | 21.89 | 22.02 | 22.02 | -0.55 (-2.44%) | 5,953,966 |
| 20 Nov 2023 | CNY | 21.98 | 22.58 | 21.83 | 22.57 | 22.57 | +0.59 (+2.68%) | 5,720,531 |
| 17 Nov 2023 | CNY | 21.6 | 22.01 | 21.48 | 21.98 | 21.98 | +0.37 (+1.71%) | 3,284,797 |
| 16 Nov 2023 | CNY | 21.75 | 21.88 | 21.61 | 21.61 | 21.61 | -0.14 (-0.64%) | 2,000,937 |
| 15 Nov 2023 | CNY | 21.9 | 22.07 | 21.56 | 21.75 | 21.75 | -0.13 (-0.59%) | 2,632,144 |
| 14 Nov 2023 | CNY | 21.78 | 22.05 | 21.53 | 21.88 | 21.88 | +0.11 (+0.51%) | 3,664,012 |
| 13 Nov 2023 | CNY | 21.15 | 21.81 | 21.1 | 21.77 | 21.77 | +0.62 (+2.93%) | 4,472,406 |
