| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 30.7 | 32.82 | 30.7 | 32.82 | 32.82 | +2.98 (+9.99%) | 26,889,589 |
| 13 Dec 2023 | CNY | 28.9 | 29.84 | 28.4 | 29.84 | 29.84 | +2.71 (+9.99%) | 26,006,149 |
| 12 Dec 2023 | CNY | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | +2.47 (+10.02%) | 1,330,260 |
| 11 Dec 2023 | CNY | 22.42 | 24.66 | 22.42 | 24.66 | 24.66 | +2.24 (+9.99%) | 11,907,640 |
| 8 Dec 2023 | CNY | 21.89 | 24.3 | 20.89 | 22.42 | 22.42 | -0.27 (-1.19%) | 27,121,200 |
| 7 Dec 2023 | CNY | 21.42 | 23 | 21.08 | 22.69 | 22.69 | +1.24 (+5.78%) | 22,540,000 |
| 6 Dec 2023 | CNY | 20.74 | 22.27 | 20.31 | 21.45 | 21.45 | +0.68 (+3.27%) | 17,511,538 |
| 5 Dec 2023 | CNY | 20.61 | 21.45 | 20.59 | 20.77 | 20.77 | -0.04 (-0.19%) | 11,971,680 |
| 4 Dec 2023 | CNY | 20.1 | 21.15 | 20.01 | 20.81 | 20.81 | +0.53 (+2.61%) | 10,080,240 |
| 1 Dec 2023 | CNY | 19.3 | 20.42 | 19.16 | 20.28 | 20.28 | +1.16 (+6.07%) | 10,606,080 |
| 30 Nov 2023 | CNY | 19.44 | 19.52 | 18.95 | 19.12 | 19.12 | -0.26 (-1.34%) | 6,354,289 |
| 29 Nov 2023 | CNY | 19.6 | 19.7 | 19.22 | 19.38 | 19.38 | -0.12 (-0.62%) | 6,080,700 |
| 28 Nov 2023 | CNY | 19.3 | 19.65 | 19.26 | 19.5 | 19.5 | +0.13 (+0.67%) | 7,562,981 |
| 27 Nov 2023 | CNY | 19.91 | 19.92 | 19.05 | 19.37 | 19.37 | -0.55 (-2.76%) | 14,149,980 |
| 24 Nov 2023 | CNY | 20.22 | 21.66 | 19.67 | 19.92 | 19.92 | -1.11 (-5.28%) | 16,873,658 |
| 23 Nov 2023 | CNY | 22.87 | 23.08 | 21.02 | 21.03 | 21.03 | -2.32 (-9.94%) | 23,481,431 |
| 22 Nov 2023 | CNY | 21.7 | 24.3 | 21.24 | 23.35 | 23.35 | +1.24 (+5.61%) | 29,516,382 |
| 21 Nov 2023 | CNY | 20.99 | 23.25 | 20.92 | 22.11 | 22.11 | +0.97 (+4.59%) | 29,567,709 |
| 20 Nov 2023 | CNY | 20.9 | 21.45 | 20.75 | 21.14 | 21.14 | -0.09 (-0.42%) | 16,145,539 |
| 17 Nov 2023 | CNY | 20.42 | 21.5 | 20.22 | 21.23 | 21.23 | +0.36 (+1.72%) | 22,411,802 |
| 16 Nov 2023 | CNY | 20.05 | 21.21 | 19.82 | 20.87 | 20.87 | +0.82 (+4.09%) | 23,763,059 |
| 15 Nov 2023 | CNY | 20.51 | 20.54 | 19.85 | 20.05 | 20.05 | -0.37 (-1.81%) | 14,721,552 |
| 14 Nov 2023 | CNY | 20.24 | 20.45 | 20.11 | 20.42 | 20.42 | +0.19 (+0.94%) | 16,016,119 |
| 13 Nov 2023 | CNY | 21.49 | 21.97 | 20.14 | 20.23 | 20.23 | -2 (-9.00%) | 25,760,535 |
| 10 Nov 2023 | CNY | 22.21 | 24.48 | 22.21 | 22.23 | 22.23 | -2.45 (-9.93%) | 31,822,478 |
| 9 Nov 2023 | CNY | 27.5 | 30.16 | 24.68 | 24.68 | 24.68 | -2.74 (-9.99%) | 40,448,776 |
| 8 Nov 2023 | CNY | 27.1 | 27.42 | 23.81 | 27.42 | 27.42 | +2.49 (+9.99%) | 30,562,164 |
| 7 Nov 2023 | CNY | 24.93 | 24.93 | 24.4 | 24.93 | 24.93 | +2.27 (+10.02%) | 6,986,608 |
| 6 Nov 2023 | CNY | 21.19 | 22.66 | 19.6 | 22.66 | 22.66 | +2.06 (+10%) | 20,431,747 |
| 3 Nov 2023 | CNY | 19.09 | 20.6 | 18.95 | 20.6 | 20.6 | +1.87 (+9.98%) | 13,195,080 |
