| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 21.54 | 21.79 | 21.43 | 21.62 | 21.62 | +0.07 (+0.32%) | 1,340,600 |
| 18 Dec 2023 | CNY | 22 | 22.04 | 21.5 | 21.55 | 21.55 | -0.53 (-2.40%) | 1,198,665 |
| 15 Dec 2023 | CNY | 22.25 | 22.38 | 21.96 | 22.08 | 22.08 | -0.14 (-0.63%) | 1,138,449 |
| 14 Dec 2023 | CNY | 22.3 | 22.48 | 22.07 | 22.22 | 22.22 | +0.01 (+0.05%) | 1,355,602 |
| 13 Dec 2023 | CNY | 22.32 | 22.37 | 22.18 | 22.21 | 22.21 | -0.17 (-0.76%) | 972,700 |
| 12 Dec 2023 | CNY | 22.24 | 22.46 | 22.01 | 22.38 | 22.38 | +0.16 (+0.72%) | 1,737,157 |
| 11 Dec 2023 | CNY | 21.69 | 22.27 | 21.38 | 22.22 | 22.22 | +0.46 (+2.11%) | 2,740,750 |
| 8 Dec 2023 | CNY | 21.63 | 21.95 | 21.62 | 21.76 | 21.76 | +0.19 (+0.88%) | 1,860,700 |
| 7 Dec 2023 | CNY | 21.52 | 21.75 | 21.38 | 21.57 | 21.57 | -0.08 (-0.37%) | 1,425,407 |
| 6 Dec 2023 | CNY | 21.51 | 21.88 | 21.5 | 21.65 | 21.65 | -0.07 (-0.32%) | 1,534,707 |
| 5 Dec 2023 | CNY | 22.23 | 22.3 | 21.65 | 21.72 | 21.72 | -0.69 (-3.08%) | 1,822,704 |
| 4 Dec 2023 | CNY | 22.54 | 22.6 | 22.22 | 22.41 | 22.41 | +0.01 (+0.04%) | 1,508,766 |
| 1 Dec 2023 | CNY | 22.58 | 22.58 | 22.17 | 22.4 | 22.4 | -0.14 (-0.62%) | 2,107,800 |
| 30 Nov 2023 | CNY | 22.87 | 22.87 | 22.35 | 22.54 | 22.54 | -0.33 (-1.44%) | 2,106,900 |
| 29 Nov 2023 | CNY | 22.8 | 23.12 | 22.69 | 22.87 | 22.87 | +0.09 (+0.40%) | 2,163,520 |
| 28 Nov 2023 | CNY | 22.58 | 22.98 | 22.56 | 22.78 | 22.78 | +0.2 (+0.89%) | 1,993,766 |
| 27 Nov 2023 | CNY | 22.3 | 22.77 | 22.28 | 22.58 | 22.58 | +0.14 (+0.62%) | 1,858,252 |
| 24 Nov 2023 | CNY | 22.82 | 22.86 | 22.39 | 22.44 | 22.44 | -0.41 (-1.79%) | 2,000,100 |
| 23 Nov 2023 | CNY | 22.31 | 22.9 | 22.31 | 22.85 | 22.85 | +0.47 (+2.10%) | 1,452,798 |
| 22 Nov 2023 | CNY | 22.6 | 22.87 | 22.3 | 22.38 | 22.38 | -0.32 (-1.41%) | 1,689,082 |
| 21 Nov 2023 | CNY | 23.15 | 23.28 | 22.61 | 22.7 | 22.7 | -0.45 (-1.94%) | 2,144,232 |
| 20 Nov 2023 | CNY | 22.97 | 23.5 | 22.89 | 23.15 | 23.15 | +0.1 (+0.43%) | 3,487,132 |
| 17 Nov 2023 | CNY | 22.71 | 23.13 | 22.69 | 23.05 | 23.05 | +0.3 (+1.32%) | 2,451,579 |
| 16 Nov 2023 | CNY | 22.99 | 23.01 | 22.69 | 22.75 | 22.75 | -0.2 (-0.87%) | 1,513,359 |
| 15 Nov 2023 | CNY | 23.1 | 23.17 | 22.8 | 22.95 | 22.95 | +0.23 (+1.01%) | 2,836,660 |
| 14 Nov 2023 | CNY | 23 | 23.08 | 22.69 | 22.72 | 22.72 | -0.11 (-0.48%) | 1,938,443 |
| 13 Nov 2023 | CNY | 22.69 | 22.95 | 22.64 | 22.83 | 22.83 | +0.25 (+1.11%) | 2,545,000 |
| 10 Nov 2023 | CNY | 22.62 | 22.86 | 22.46 | 22.58 | 22.58 | +0.02 (+0.09%) | 2,253,500 |
| 9 Nov 2023 | CNY | 22.97 | 23.06 | 22.5 | 22.56 | 22.56 | -0.37 (-1.61%) | 2,380,639 |
| 8 Nov 2023 | CNY | 23.15 | 23.24 | 22.78 | 22.93 | 22.93 | -0.14 (-0.61%) | 2,660,500 |
