| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 18.9 | 19.22 | 18.79 | 19.11 | 19.11 | +0.22 (+1.16%) | 631,007 |
| 18 Dec 2023 | CNY | 19.49 | 19.5 | 18.82 | 18.89 | 18.89 | -0.33 (-1.72%) | 895,543 |
| 15 Dec 2023 | CNY | 19.23 | 19.36 | 19.05 | 19.22 | 19.22 | -0.01 (-0.05%) | 650,689 |
| 14 Dec 2023 | CNY | 19.31 | 19.37 | 19.18 | 19.23 | 19.23 | +0.04 (+0.21%) | 733,188 |
| 13 Dec 2023 | CNY | 19.37 | 19.53 | 19.16 | 19.19 | 19.19 | -0.13 (-0.67%) | 786,265 |
| 12 Dec 2023 | CNY | 19.49 | 19.63 | 19.2 | 19.32 | 19.32 | -0.09 (-0.46%) | 894,175 |
| 11 Dec 2023 | CNY | 19.46 | 19.8 | 19.16 | 19.41 | 19.41 | -0.01 (-0.05%) | 1,075,927 |
| 8 Dec 2023 | CNY | 19.98 | 20.14 | 19.4 | 19.42 | 19.42 | -0.56 (-2.80%) | 920,134 |
| 7 Dec 2023 | CNY | 20.05 | 20.22 | 19.75 | 19.98 | 19.98 | -0.07 (-0.35%) | 785,549 |
| 6 Dec 2023 | CNY | 19.98 | 20.31 | 19.91 | 20.05 | 20.05 | +0.11 (+0.55%) | 852,779 |
| 5 Dec 2023 | CNY | 20.28 | 20.28 | 19.88 | 19.94 | 19.94 | -0.35 (-1.72%) | 923,959 |
| 4 Dec 2023 | CNY | 20.59 | 20.59 | 20.14 | 20.29 | 20.29 | -0.09 (-0.44%) | 1,112,941 |
| 1 Dec 2023 | CNY | 20.65 | 20.81 | 20.31 | 20.38 | 20.38 | -0.29 (-1.40%) | 1,306,312 |
| 30 Nov 2023 | CNY | 21.2 | 21.28 | 20.4 | 20.67 | 20.67 | -0.51 (-2.41%) | 1,149,510 |
| 29 Nov 2023 | CNY | 21.25 | 21.47 | 21.14 | 21.18 | 21.18 | -0.02 (-0.09%) | 768,413 |
| 28 Nov 2023 | CNY | 20.77 | 21.3 | 20.65 | 21.2 | 21.2 | +0.41 (+1.97%) | 1,233,050 |
| 27 Nov 2023 | CNY | 20.75 | 21.08 | 20.61 | 20.79 | 20.79 | +0.03 (+0.14%) | 679,364 |
| 24 Nov 2023 | CNY | 21.21 | 21.21 | 20.6 | 20.76 | 20.76 | -0.3 (-1.42%) | 685,033 |
| 23 Nov 2023 | CNY | 21.05 | 21.19 | 20.86 | 21.06 | 21.06 | +0.01 (+0.05%) | 634,645 |
| 22 Nov 2023 | CNY | 21.27 | 21.39 | 21.02 | 21.05 | 21.05 | -0.19 (-0.89%) | 681,911 |
| 21 Nov 2023 | CNY | 21.49 | 21.49 | 21.19 | 21.24 | 21.24 | -0.12 (-0.56%) | 1,097,496 |
| 20 Nov 2023 | CNY | 21.24 | 21.42 | 21.06 | 21.36 | 21.36 | +0.12 (+0.56%) | 1,136,238 |
| 17 Nov 2023 | CNY | 20.92 | 21.25 | 20.75 | 21.24 | 21.24 | +0.32 (+1.53%) | 761,312 |
| 16 Nov 2023 | CNY | 20.85 | 21.01 | 20.73 | 20.92 | 20.92 | +0.03 (+0.14%) | 795,523 |
| 15 Nov 2023 | CNY | 20.91 | 21.17 | 20.78 | 20.89 | 20.89 | +0.04 (+0.19%) | 612,365 |
| 14 Nov 2023 | CNY | 21.12 | 21.12 | 20.74 | 20.85 | 20.85 | -0.08 (-0.38%) | 894,603 |
| 13 Nov 2023 | CNY | 20.54 | 21.02 | 20.43 | 20.93 | 20.93 | +0.43 (+2.10%) | 1,225,810 |
| 10 Nov 2023 | CNY | 20.34 | 20.71 | 20.18 | 20.5 | 20.5 | +0.15 (+0.74%) | 885,021 |
| 9 Nov 2023 | CNY | 20.12 | 20.54 | 20.12 | 20.35 | 20.35 | +0.1 (+0.49%) | 1,219,967 |
| 8 Nov 2023 | CNY | 20.2 | 20.36 | 20.04 | 20.25 | 20.25 | +0.06 (+0.30%) | 874,109 |
