| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 20.05 | 20.18 | 18.3 | 18.5 | 18.5 | -1.68 (-8.33%) | 34,419,181 |
| 21 Dec 2023 | CNY | 20.28 | 20.73 | 19.74 | 20.18 | 20.18 | -0.35 (-1.70%) | 24,390,734 |
| 20 Dec 2023 | CNY | 21.47 | 21.6 | 20.46 | 20.53 | 20.53 | -1.11 (-5.13%) | 21,976,986 |
| 19 Dec 2023 | CNY | 21.1 | 21.99 | 20.72 | 21.64 | 21.64 | +0.56 (+2.66%) | 24,206,029 |
| 18 Dec 2023 | CNY | 21.69 | 22.01 | 20.95 | 21.08 | 21.08 | -0.61 (-2.81%) | 21,857,200 |
| 15 Dec 2023 | CNY | 22.25 | 22.39 | 21.58 | 21.69 | 21.69 | -0.54 (-2.43%) | 21,060,482 |
| 14 Dec 2023 | CNY | 22.9 | 22.99 | 22.11 | 22.23 | 22.23 | -0.45 (-1.98%) | 25,468,581 |
| 13 Dec 2023 | CNY | 23.68 | 23.82 | 22.66 | 22.68 | 22.68 | -1.1 (-4.63%) | 36,674,040 |
| 12 Dec 2023 | CNY | 23.5 | 24.3 | 23.5 | 23.78 | 23.78 | -0.07 (-0.29%) | 37,209,608 |
| 11 Dec 2023 | CNY | 23 | 24.2 | 22.55 | 23.85 | 23.85 | +0.33 (+1.40%) | 52,082,891 |
| 8 Dec 2023 | CNY | 22.3 | 24.6 | 22.16 | 23.52 | 23.52 | +1.13 (+5.05%) | 64,561,114 |
| 7 Dec 2023 | CNY | 21.16 | 22.94 | 21.15 | 22.39 | 22.39 | +1.09 (+5.12%) | 48,168,745 |
| 6 Dec 2023 | CNY | 21 | 21.94 | 20.68 | 21.3 | 21.3 | +0.3 (+1.43%) | 26,818,700 |
| 5 Dec 2023 | CNY | 21.92 | 22.14 | 21 | 21 | 21 | -0.93 (-4.24%) | 24,095,427 |
| 4 Dec 2023 | CNY | 22.21 | 22.54 | 21.92 | 21.93 | 21.93 | -0.55 (-2.45%) | 43,328,910 |
| 1 Dec 2023 | CNY | 20.55 | 22.48 | 20.43 | 22.48 | 22.48 | +2.04 (+9.98%) | 46,512,346 |
| 30 Nov 2023 | CNY | 20.71 | 20.71 | 20.3 | 20.44 | 20.44 | -0.36 (-1.73%) | 12,019,336 |
| 29 Nov 2023 | CNY | 20.64 | 21.26 | 20.35 | 20.8 | 20.8 | -0.02 (-0.10%) | 17,367,800 |
| 28 Nov 2023 | CNY | 21.22 | 21.54 | 20.5 | 20.82 | 20.82 | -0.23 (-1.09%) | 16,537,290 |
| 27 Nov 2023 | CNY | 20.6 | 21.99 | 20.6 | 21.05 | 21.05 | +0.47 (+2.28%) | 24,991,964 |
| 24 Nov 2023 | CNY | 21.72 | 21.75 | 20.4 | 20.58 | 20.58 | -1.22 (-5.60%) | 26,138,274 |
| 23 Nov 2023 | CNY | 22.23 | 22.27 | 21.55 | 21.8 | 21.8 | -0.85 (-3.75%) | 24,460,877 |
| 22 Nov 2023 | CNY | 22.4 | 23.21 | 22.1 | 22.65 | 22.65 | +0.11 (+0.49%) | 30,293,900 |
| 21 Nov 2023 | CNY | 22.68 | 23.31 | 22.5 | 22.54 | 22.54 | -0.13 (-0.57%) | 31,863,646 |
| 20 Nov 2023 | CNY | 22.57 | 22.9 | 22.33 | 22.67 | 22.67 | -0.01 (-0.04%) | 22,987,972 |
| 17 Nov 2023 | CNY | 22.43 | 22.91 | 22.07 | 22.68 | 22.68 | +0.12 (+0.53%) | 29,772,494 |
| 16 Nov 2023 | CNY | 22.61 | 23 | 22.38 | 22.56 | 22.56 | -0.24 (-1.05%) | 27,251,539 |
| 15 Nov 2023 | CNY | 23.04 | 23.5 | 22.68 | 22.8 | 22.8 | -0.66 (-2.81%) | 46,597,593 |
| 14 Nov 2023 | CNY | 22.98 | 23.8 | 22.3 | 23.46 | 23.46 | +0.98 (+4.36%) | 83,202,889 |
| 13 Nov 2023 | CNY | 20.52 | 22.48 | 20.52 | 22.48 | 22.48 | +2.04 (+9.98%) | 39,287,086 |
