| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 21.1 | 21.74 | 20.85 | 20.9 | 20.9 | -0.07 (-0.33%) | 1,422,044 |
| 21 Dec 2023 | CNY | 20.68 | 21.14 | 20.43 | 20.97 | 20.97 | +0.23 (+1.11%) | 608,462 |
| 20 Dec 2023 | CNY | 20.98 | 21.19 | 20.74 | 20.74 | 20.74 | -0.24 (-1.14%) | 584,385 |
| 19 Dec 2023 | CNY | 20.92 | 21.13 | 20.78 | 20.98 | 20.98 | +0.05 (+0.24%) | 507,741 |
| 18 Dec 2023 | CNY | 21.41 | 21.41 | 20.82 | 20.93 | 20.93 | -0.46 (-2.15%) | 689,574 |
| 15 Dec 2023 | CNY | 21.68 | 21.68 | 21.3 | 21.39 | 21.39 | -0.12 (-0.56%) | 616,582 |
| 14 Dec 2023 | CNY | 21.74 | 21.88 | 21.48 | 21.51 | 21.51 | -0.16 (-0.74%) | 691,321 |
| 13 Dec 2023 | CNY | 21.81 | 21.95 | 21.64 | 21.67 | 21.67 | -0.22 (-1.01%) | 718,021 |
| 12 Dec 2023 | CNY | 22.36 | 22.53 | 21.7 | 21.89 | 21.89 | -0.44 (-1.97%) | 1,226,317 |
| 11 Dec 2023 | CNY | 21.74 | 22.51 | 21.41 | 22.33 | 22.33 | +0.59 (+2.71%) | 1,253,704 |
| 8 Dec 2023 | CNY | 22 | 22.27 | 21.73 | 21.74 | 21.74 | -0.32 (-1.45%) | 660,675 |
| 7 Dec 2023 | CNY | 22.04 | 22.27 | 21.82 | 22.06 | 22.06 | +0.02 (+0.09%) | 588,541 |
| 6 Dec 2023 | CNY | 22.33 | 22.39 | 22.01 | 22.04 | 22.04 | -0.24 (-1.08%) | 597,586 |
| 5 Dec 2023 | CNY | 22.68 | 22.74 | 22.23 | 22.28 | 22.28 | -0.35 (-1.55%) | 991,918 |
| 4 Dec 2023 | CNY | 22.87 | 22.99 | 22.52 | 22.63 | 22.63 | -0.16 (-0.70%) | 1,037,786 |
| 1 Dec 2023 | CNY | 22.59 | 22.88 | 22.3 | 22.79 | 22.79 | +0.08 (+0.35%) | 1,077,738 |
| 30 Nov 2023 | CNY | 22.98 | 23.22 | 22.4 | 22.71 | 22.71 | -0.23 (-1.00%) | 925,482 |
| 29 Nov 2023 | CNY | 23.07 | 23.35 | 22.81 | 22.94 | 22.94 | -0.34 (-1.46%) | 689,098 |
| 28 Nov 2023 | CNY | 22.97 | 23.37 | 22.97 | 23.28 | 23.28 | +0.33 (+1.44%) | 702,442 |
| 27 Nov 2023 | CNY | 22.81 | 23.32 | 22.73 | 22.95 | 22.95 | -0.06 (-0.26%) | 681,694 |
| 24 Nov 2023 | CNY | 23.71 | 23.71 | 22.88 | 23.01 | 23.01 | -0.7 (-2.95%) | 853,180 |
| 23 Nov 2023 | CNY | 23.21 | 23.81 | 23.14 | 23.71 | 23.71 | +0.48 (+2.07%) | 1,122,762 |
| 22 Nov 2023 | CNY | 23.73 | 23.98 | 23.22 | 23.23 | 23.23 | -0.54 (-2.27%) | 751,387 |
| 21 Nov 2023 | CNY | 24.04 | 24.14 | 23.4 | 23.77 | 23.77 | -0.38 (-1.57%) | 1,331,814 |
| 20 Nov 2023 | CNY | 23.6 | 24.21 | 23.38 | 24.15 | 24.15 | +0.69 (+2.94%) | 1,864,510 |
| 17 Nov 2023 | CNY | 23.79 | 23.91 | 23.43 | 23.46 | 23.46 | -0.41 (-1.72%) | 974,090 |
| 16 Nov 2023 | CNY | 23.89 | 24.16 | 23.4 | 23.87 | 23.87 | -0.02 (-0.08%) | 1,757,340 |
| 15 Nov 2023 | CNY | 23.69 | 23.98 | 23.15 | 23.89 | 23.89 | +0.17 (+0.72%) | 2,378,108 |
| 14 Nov 2023 | CNY | 23.1 | 23.78 | 22.88 | 23.72 | 23.72 | +0.76 (+3.31%) | 3,174,772 |
| 13 Nov 2023 | CNY | 22.2 | 23.2 | 21.78 | 22.96 | 22.96 | +1.05 (+4.79%) | 2,591,247 |
