| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 21.27 | 21.67 | 20.91 | 21.1 | 21.1 | -0.49 (-2.27%) | 48,245,738 |
| 11 Dec 2023 | CNY | 20.3 | 22.29 | 19.7 | 21.59 | 21.59 | +1.29 (+6.35%) | 79,130,219 |
| 8 Dec 2023 | CNY | 20.19 | 21.18 | 20.17 | 20.3 | 20.3 | -0.13 (-0.64%) | 69,286,750 |
| 7 Dec 2023 | CNY | 19.7 | 20.89 | 19.5 | 20.43 | 20.43 | +0.68 (+3.44%) | 69,047,036 |
| 6 Dec 2023 | CNY | 20.05 | 20.72 | 19.73 | 19.75 | 19.75 | -0.41 (-2.03%) | 55,443,713 |
| 5 Dec 2023 | CNY | 19.4 | 21.19 | 19.2 | 20.16 | 20.16 | +0.66 (+3.38%) | 77,167,139 |
| 4 Dec 2023 | CNY | 19.48 | 19.69 | 19.18 | 19.5 | 19.5 | -0.1 (-0.51%) | 28,932,767 |
| 1 Dec 2023 | CNY | 19.35 | 19.79 | 19.29 | 19.6 | 19.6 | +0.05 (+0.26%) | 44,669,847 |
| 30 Nov 2023 | CNY | 18.41 | 19.78 | 18.41 | 19.55 | 19.55 | +1.14 (+6.19%) | 64,219,376 |
| 29 Nov 2023 | CNY | 18.7 | 18.79 | 18.41 | 18.41 | 18.41 | -0.48 (-2.54%) | 24,425,687 |
| 28 Nov 2023 | CNY | 18.6 | 19.18 | 18.6 | 18.89 | 18.89 | +0.28 (+1.50%) | 32,363,354 |
| 27 Nov 2023 | CNY | 18.69 | 18.87 | 18.34 | 18.61 | 18.61 | -0.08 (-0.43%) | 23,879,003 |
| 24 Nov 2023 | CNY | 18.85 | 18.89 | 18.5 | 18.69 | 18.69 | -0.21 (-1.11%) | 23,604,589 |
| 23 Nov 2023 | CNY | 19.03 | 19.09 | 18.63 | 18.9 | 18.9 | -0.04 (-0.21%) | 25,965,590 |
| 22 Nov 2023 | CNY | 19.3 | 19.69 | 18.9 | 18.94 | 18.94 | -0.6 (-3.07%) | 42,127,831 |
| 21 Nov 2023 | CNY | 20.1 | 20.48 | 19.48 | 19.54 | 19.54 | -0.41 (-2.06%) | 51,224,629 |
| 20 Nov 2023 | CNY | 19.51 | 20.11 | 19.06 | 19.95 | 19.95 | +0.25 (+1.27%) | 53,367,377 |
| 17 Nov 2023 | CNY | 19.6 | 20.01 | 19.41 | 19.7 | 19.7 | -0.09 (-0.45%) | 44,665,258 |
| 16 Nov 2023 | CNY | 19.79 | 20.59 | 19.61 | 19.79 | 19.79 | -0.14 (-0.70%) | 73,881,489 |
| 15 Nov 2023 | CNY | 19.16 | 20.74 | 19.12 | 19.93 | 19.93 | +1.08 (+5.73%) | 106,354,862 |
| 14 Nov 2023 | CNY | 18.05 | 19.41 | 17.95 | 18.85 | 18.85 | +0.71 (+3.91%) | 60,817,891 |
| 13 Nov 2023 | CNY | 18.5 | 18.55 | 17.98 | 18.14 | 18.14 | -0.59 (-3.15%) | 35,451,138 |
| 10 Nov 2023 | CNY | 18.5 | 19 | 18.44 | 18.73 | 18.73 | -0.14 (-0.74%) | 45,256,972 |
| 9 Nov 2023 | CNY | 18.4 | 19.31 | 18.39 | 18.87 | 18.87 | +0.34 (+1.83%) | 58,000,927 |
| 8 Nov 2023 | CNY | 18.43 | 18.92 | 18.33 | 18.53 | 18.53 | +0.03 (+0.16%) | 58,203,032 |
| 7 Nov 2023 | CNY | 17.45 | 19.32 | 17.35 | 18.5 | 18.5 | +0.93 (+5.29%) | 87,359,764 |
| 6 Nov 2023 | CNY | 17.12 | 17.72 | 16.98 | 17.57 | 17.57 | +0.9 (+5.40%) | 62,858,084 |
| 3 Nov 2023 | CNY | 16.67 | 16.97 | 16.46 | 16.67 | 16.67 | -0.01 (-0.06%) | 23,697,968 |
| 2 Nov 2023 | CNY | 17.05 | 17.23 | 16.66 | 16.68 | 16.68 | -0.52 (-3.02%) | 24,131,730 |
| 1 Nov 2023 | CNY | 17.27 | 17.38 | 17 | 17.2 | 17.2 | +0.09 (+0.53%) | 21,141,536 |
