| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 20.3 | 20.39 | 20.09 | 20.15 | 20.15 | -0.2 (-0.98%) | 751,408 |
| 25 Dec 2023 | CNY | 20.49 | 20.5 | 20.15 | 20.35 | 20.35 | -0.15 (-0.73%) | 889,949 |
| 22 Dec 2023 | CNY | 20.95 | 20.95 | 20.43 | 20.5 | 20.5 | -0.39 (-1.87%) | 1,486,963 |
| 21 Dec 2023 | CNY | 20.85 | 20.95 | 20.52 | 20.89 | 20.89 | -0.01 (-0.05%) | 1,136,055 |
| 20 Dec 2023 | CNY | 21.33 | 21.45 | 20.9 | 20.9 | 20.9 | -0.29 (-1.37%) | 938,549 |
| 19 Dec 2023 | CNY | 21.19 | 21.3 | 20.97 | 21.19 | 21.19 | +0.01 (+0.05%) | 733,225 |
| 18 Dec 2023 | CNY | 21.49 | 21.63 | 21.03 | 21.18 | 21.18 | -0.31 (-1.44%) | 973,696 |
| 15 Dec 2023 | CNY | 21.86 | 21.87 | 21.44 | 21.49 | 21.49 | -0.21 (-0.97%) | 892,873 |
| 14 Dec 2023 | CNY | 21.8 | 22.18 | 21.66 | 21.7 | 21.7 | -0.06 (-0.28%) | 1,255,194 |
| 13 Dec 2023 | CNY | 21.95 | 22.37 | 21.72 | 21.76 | 21.76 | -0.17 (-0.78%) | 1,565,662 |
| 12 Dec 2023 | CNY | 22.07 | 22.1 | 21.8 | 21.93 | 21.93 | -0.08 (-0.36%) | 1,141,176 |
| 11 Dec 2023 | CNY | 22.11 | 22.11 | 21.52 | 22.01 | 22.01 | -0.15 (-0.68%) | 1,276,358 |
| 8 Dec 2023 | CNY | 22.13 | 22.47 | 21.93 | 22.16 | 22.16 | -0.03 (-0.14%) | 1,075,410 |
| 7 Dec 2023 | CNY | 22.56 | 22.57 | 22.15 | 22.19 | 22.19 | -0.37 (-1.64%) | 1,106,276 |
| 6 Dec 2023 | CNY | 22.33 | 22.87 | 22.16 | 22.56 | 22.56 | +0.29 (+1.30%) | 1,436,277 |
| 5 Dec 2023 | CNY | 22.77 | 22.88 | 22.27 | 22.27 | 22.27 | -0.53 (-2.32%) | 1,244,942 |
| 4 Dec 2023 | CNY | 23.2 | 23.2 | 22.63 | 22.8 | 22.8 | -0.44 (-1.89%) | 1,210,604 |
| 1 Dec 2023 | CNY | 22.99 | 23.27 | 22.73 | 23.24 | 23.24 | +0.23 (+1.00%) | 1,214,561 |
| 30 Nov 2023 | CNY | 23.19 | 23.19 | 22.8 | 23.01 | 23.01 | +0.01 (+0.04%) | 918,986 |
| 29 Nov 2023 | CNY | 23.51 | 23.51 | 22.95 | 23 | 23 | -0.4 (-1.71%) | 960,475 |
| 28 Nov 2023 | CNY | 23.13 | 23.6 | 22.97 | 23.4 | 23.4 | +0.15 (+0.65%) | 1,309,568 |
| 27 Nov 2023 | CNY | 23.95 | 24.06 | 23.23 | 23.25 | 23.25 | -0.41 (-1.73%) | 1,774,828 |
| 24 Nov 2023 | CNY | 23.77 | 23.85 | 23.3 | 23.66 | 23.66 | +0.06 (+0.25%) | 1,769,044 |
| 23 Nov 2023 | CNY | 23.39 | 23.72 | 23.35 | 23.6 | 23.6 | +0.2 (+0.85%) | 1,183,662 |
| 22 Nov 2023 | CNY | 23.41 | 23.85 | 23.23 | 23.4 | 23.4 | +0.05 (+0.21%) | 1,689,658 |
| 21 Nov 2023 | CNY | 23.41 | 23.75 | 23.3 | 23.35 | 23.35 | -0.06 (-0.26%) | 1,572,836 |
| 20 Nov 2023 | CNY | 22.95 | 23.56 | 22.94 | 23.41 | 23.41 | +0.36 (+1.56%) | 1,426,087 |
| 17 Nov 2023 | CNY | 22.94 | 23.1 | 22.79 | 23.05 | 23.05 | +0.12 (+0.52%) | 829,117 |
| 16 Nov 2023 | CNY | 23.25 | 23.25 | 22.84 | 22.93 | 22.93 | -0.27 (-1.16%) | 961,580 |
| 15 Nov 2023 | CNY | 23.22 | 23.35 | 23.09 | 23.2 | 23.2 | +0.1 (+0.43%) | 732,362 |
