| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 20.5 | 20.5 | 19.91 | 20.09 | 20.09 | -0.42 (-2.05%) | 13,759,443 |
| 3 Jan 2024 | CNY | 20.6 | 20.72 | 19.98 | 20.51 | 20.51 | -0.01 (-0.05%) | 19,858,984 |
| 2 Jan 2024 | CNY | 21.06 | 21.18 | 20.46 | 20.52 | 20.52 | -0.66 (-3.12%) | 20,324,531 |
| 29 Dec 2023 | CNY | 20.06 | 21.37 | 20 | 21.18 | 21.18 | +1.03 (+5.11%) | 37,657,738 |
| 28 Dec 2023 | CNY | 19.5 | 20.38 | 19.11 | 20.15 | 20.15 | +0.41 (+2.08%) | 34,352,888 |
| 27 Dec 2023 | CNY | 19.9 | 20.49 | 19.6 | 19.74 | 19.74 | -0.24 (-1.20%) | 25,959,122 |
| 26 Dec 2023 | CNY | 22 | 22.03 | 19.98 | 19.98 | 19.98 | -2.22 (-10.00%) | 46,752,713 |
| 25 Dec 2023 | CNY | 21.91 | 22.41 | 21.8 | 22.2 | 22.2 | +0.14 (+0.63%) | 16,993,295 |
| 22 Dec 2023 | CNY | 23.11 | 23.27 | 21.7 | 22.06 | 22.06 | -1.22 (-5.24%) | 34,889,869 |
| 21 Dec 2023 | CNY | 22.69 | 23.5 | 22.6 | 23.28 | 23.28 | +0.41 (+1.79%) | 32,904,872 |
| 20 Dec 2023 | CNY | 23 | 23.2 | 22.7 | 22.87 | 22.87 | -0.43 (-1.85%) | 28,295,928 |
| 19 Dec 2023 | CNY | 22.1 | 23.3 | 21.5 | 23.3 | 23.3 | +0.88 (+3.93%) | 44,655,219 |
| 18 Dec 2023 | CNY | 23.99 | 24.57 | 22.35 | 22.42 | 22.42 | -1.32 (-5.56%) | 53,841,007 |
| 15 Dec 2023 | CNY | 23.29 | 24 | 23.07 | 23.74 | 23.74 | +0.47 (+2.02%) | 55,285,945 |
| 14 Dec 2023 | CNY | 22.52 | 24.18 | 22.07 | 23.27 | 23.27 | +0.65 (+2.87%) | 53,221,219 |
| 13 Dec 2023 | CNY | 22.5 | 23.47 | 22.27 | 22.62 | 22.62 | +0.1 (+0.44%) | 44,159,706 |
| 12 Dec 2023 | CNY | 22.7 | 22.96 | 22.39 | 22.52 | 22.52 | -0.28 (-1.23%) | 37,901,513 |
| 11 Dec 2023 | CNY | 21.44 | 23.09 | 21.3 | 22.8 | 22.8 | +1.12 (+5.17%) | 67,906,851 |
| 8 Dec 2023 | CNY | 21.27 | 21.99 | 21.21 | 21.68 | 21.68 | +0.47 (+2.22%) | 47,577,249 |
| 7 Dec 2023 | CNY | 21.28 | 21.58 | 20.64 | 21.21 | 21.21 | -0.12 (-0.56%) | 40,159,024 |
| 6 Dec 2023 | CNY | 21.56 | 21.87 | 20.91 | 21.33 | 21.33 | -0.07 (-0.33%) | 37,350,779 |
| 5 Dec 2023 | CNY | 22.09 | 22.33 | 21.38 | 21.4 | 21.4 | -0.57 (-2.59%) | 75,693,422 |
| 4 Dec 2023 | CNY | 20.1 | 21.97 | 20.1 | 21.97 | 21.97 | +2 (+10.02%) | 41,423,817 |
| 1 Dec 2023 | CNY | 19.36 | 20.19 | 19.31 | 19.97 | 19.97 | +0.49 (+2.52%) | 19,042,807 |
| 30 Nov 2023 | CNY | 19.56 | 19.73 | 19.2 | 19.48 | 19.48 | -0.14 (-0.71%) | 12,531,097 |
| 29 Nov 2023 | CNY | 20.04 | 20.14 | 19.55 | 19.62 | 19.62 | -0.56 (-2.78%) | 18,209,114 |
| 28 Nov 2023 | CNY | 20.28 | 20.6 | 19.73 | 20.18 | 20.18 | -0.42 (-2.04%) | 32,275,146 |
| 27 Nov 2023 | CNY | 19.91 | 21.6 | 19.91 | 20.6 | 20.6 | +0.59 (+2.95%) | 44,474,756 |
| 24 Nov 2023 | CNY | 21.25 | 21.29 | 19.9 | 20.01 | 20.01 | -0.99 (-4.71%) | 30,077,952 |
| 23 Nov 2023 | CNY | 20.7 | 21.15 | 19.89 | 21 | 21 | -0.09 (-0.43%) | 41,089,040 |
