| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 19.38 | 19.57 | 19.1 | 19.4 | 19.4 | -0.05 (-0.26%) | 2,728,163 |
| 20 Dec 2023 | CNY | 19.51 | 19.79 | 19.38 | 19.45 | 19.45 | -0.17 (-0.87%) | 2,185,560 |
| 19 Dec 2023 | CNY | 19.63 | 19.83 | 19.45 | 19.62 | 19.62 | -0.04 (-0.20%) | 1,625,229 |
| 18 Dec 2023 | CNY | 20.01 | 20.07 | 19.66 | 19.66 | 19.66 | -0.37 (-1.85%) | 1,899,900 |
| 15 Dec 2023 | CNY | 20.2 | 20.42 | 20.03 | 20.03 | 20.03 | -0.19 (-0.94%) | 1,578,939 |
| 14 Dec 2023 | CNY | 20.57 | 20.68 | 20.13 | 20.22 | 20.22 | -0.33 (-1.61%) | 2,872,170 |
| 13 Dec 2023 | CNY | 21.11 | 21.11 | 20.52 | 20.55 | 20.55 | -0.62 (-2.93%) | 3,183,616 |
| 12 Dec 2023 | CNY | 21.13 | 21.31 | 20.98 | 21.17 | 21.17 | -0.04 (-0.19%) | 2,380,550 |
| 11 Dec 2023 | CNY | 20.8 | 21.26 | 20.74 | 21.21 | 21.21 | +0.32 (+1.53%) | 3,137,565 |
| 8 Dec 2023 | CNY | 21.22 | 21.25 | 20.86 | 20.89 | 20.89 | -0.37 (-1.74%) | 3,554,900 |
| 7 Dec 2023 | CNY | 21.27 | 21.36 | 20.72 | 21.26 | 21.26 | -0.13 (-0.61%) | 5,374,197 |
| 6 Dec 2023 | CNY | 21.15 | 21.58 | 21.12 | 21.39 | 21.39 | +0.12 (+0.56%) | 5,219,227 |
| 5 Dec 2023 | CNY | 21.3 | 21.54 | 21.12 | 21.27 | 21.27 | -0.24 (-1.12%) | 4,242,025 |
| 4 Dec 2023 | CNY | 21.38 | 21.66 | 21.08 | 21.51 | 21.51 | +0.32 (+1.51%) | 5,849,062 |
| 1 Dec 2023 | CNY | 21.43 | 21.55 | 20.91 | 21.19 | 21.19 | -0.19 (-0.89%) | 5,460,560 |
| 30 Nov 2023 | CNY | 21.5 | 21.62 | 21.1 | 21.38 | 21.38 | -0.14 (-0.65%) | 2,839,993 |
| 29 Nov 2023 | CNY | 21.75 | 21.76 | 21.3 | 21.52 | 21.52 | -0.21 (-0.97%) | 2,774,642 |
| 28 Nov 2023 | CNY | 21.22 | 21.74 | 21.22 | 21.73 | 21.73 | +0.38 (+1.78%) | 5,325,355 |
| 27 Nov 2023 | CNY | 21.49 | 21.5 | 21.01 | 21.35 | 21.35 | -0.2 (-0.93%) | 5,580,362 |
| 24 Nov 2023 | CNY | 22.05 | 22.18 | 21.43 | 21.55 | 21.55 | -0.5 (-2.27%) | 5,984,183 |
| 23 Nov 2023 | CNY | 21.6 | 22.22 | 21.58 | 22.05 | 22.05 | +0.33 (+1.52%) | 6,303,335 |
| 22 Nov 2023 | CNY | 21.89 | 22.06 | 21.62 | 21.72 | 21.72 | -0.35 (-1.59%) | 6,423,800 |
| 21 Nov 2023 | CNY | 22.55 | 22.7 | 21.98 | 22.07 | 22.07 | -0.35 (-1.56%) | 8,868,096 |
| 20 Nov 2023 | CNY | 22.53 | 22.85 | 22 | 22.42 | 22.42 | -0.08 (-0.36%) | 10,705,765 |
| 17 Nov 2023 | CNY | 22.15 | 22.96 | 22.03 | 22.5 | 22.5 | -0.2 (-0.88%) | 13,622,379 |
| 16 Nov 2023 | CNY | 23.7 | 23.7 | 22.41 | 22.7 | 22.7 | -1.08 (-4.54%) | 22,644,610 |
| 15 Nov 2023 | CNY | 21.65 | 23.78 | 21.59 | 23.78 | 23.78 | +2.16 (+9.99%) | 17,739,622 |
| 14 Nov 2023 | CNY | 21.57 | 21.65 | 21.26 | 21.62 | 21.62 | +0.08 (+0.37%) | 2,040,500 |
| 13 Nov 2023 | CNY | 21.35 | 21.55 | 21.18 | 21.54 | 21.54 | +0.23 (+1.08%) | 1,893,300 |
| 10 Nov 2023 | CNY | 21.29 | 21.37 | 20.92 | 21.31 | 21.31 | +0.06 (+0.28%) | 2,013,802 |
