| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 21.8 | 22.48 | 20.86 | 22.4 | 22.4 | +1.1 (+5.16%) | 17,070,380 |
| 8 Jan 2024 | CNY | 21.76 | 21.98 | 21.27 | 21.3 | 21.3 | -0.54 (-2.47%) | 6,556,370 |
| 5 Jan 2024 | CNY | 21.65 | 22.11 | 21.36 | 21.84 | 21.84 | +0.15 (+0.69%) | 10,529,760 |
| 4 Jan 2024 | CNY | 20.82 | 21.93 | 20.7 | 21.69 | 21.69 | +0.83 (+3.98%) | 14,354,360 |
| 3 Jan 2024 | CNY | 20.88 | 21.27 | 20.34 | 20.86 | 20.86 | +0.39 (+1.91%) | 9,018,920 |
| 2 Jan 2024 | CNY | 20.43 | 20.69 | 20.27 | 20.47 | 20.47 | +0.07 (+0.34%) | 5,446,060 |
| 29 Dec 2023 | CNY | 20.5 | 20.53 | 20.2 | 20.4 | 20.4 | -0.12 (-0.58%) | 4,544,160 |
| 28 Dec 2023 | CNY | 20.23 | 20.6 | 20.14 | 20.52 | 20.52 | +0.19 (+0.93%) | 5,690,500 |
| 27 Dec 2023 | CNY | 19.8 | 20.45 | 19.7 | 20.33 | 20.33 | +0.62 (+3.15%) | 6,498,420 |
| 26 Dec 2023 | CNY | 20.12 | 20.2 | 19.69 | 19.71 | 19.71 | -0.4 (-1.99%) | 3,443,150 |
| 25 Dec 2023 | CNY | 19.93 | 20.27 | 19.75 | 20.11 | 20.11 | +0.11 (+0.55%) | 4,645,430 |
| 22 Dec 2023 | CNY | 20.05 | 20.34 | 19.88 | 20 | 20 | -0.19 (-0.94%) | 3,439,660 |
| 21 Dec 2023 | CNY | 19.81 | 20.2 | 19.75 | 20.19 | 20.19 | +0.32 (+1.61%) | 3,188,300 |
| 20 Dec 2023 | CNY | 20.4 | 20.46 | 19.87 | 19.87 | 19.87 | -0.76 (-3.68%) | 4,132,600 |
| 19 Dec 2023 | CNY | 20.52 | 20.64 | 20.3 | 20.63 | 20.63 | +0.34 (+1.68%) | 3,771,680 |
| 18 Dec 2023 | CNY | 20.13 | 20.55 | 20 | 20.29 | 20.29 | +0.06 (+0.30%) | 4,754,100 |
| 15 Dec 2023 | CNY | 20.5 | 20.84 | 20.23 | 20.23 | 20.23 | -0.37 (-1.80%) | 5,087,350 |
| 14 Dec 2023 | CNY | 20.79 | 20.8 | 20.51 | 20.6 | 20.6 | -0.01 (-0.05%) | 4,096,540 |
| 13 Dec 2023 | CNY | 21.01 | 21.14 | 20.55 | 20.61 | 20.61 | -0.4 (-1.90%) | 5,112,220 |
| 12 Dec 2023 | CNY | 20.92 | 21.14 | 20.36 | 21.01 | 21.01 | +0.16 (+0.77%) | 4,790,310 |
| 11 Dec 2023 | CNY | 20.86 | 21 | 20.56 | 20.85 | 20.85 | -0.03 (-0.14%) | 7,436,270 |
| 8 Dec 2023 | CNY | 21.34 | 21.35 | 20.88 | 20.88 | 20.88 | -0.46 (-2.16%) | 5,965,430 |
| 7 Dec 2023 | CNY | 21.03 | 21.45 | 20.89 | 21.34 | 21.34 | +0.3 (+1.43%) | 5,512,120 |
| 6 Dec 2023 | CNY | 21.08 | 21.24 | 20.8 | 21.04 | 21.04 | +0.06 (+0.29%) | 4,460,040 |
| 5 Dec 2023 | CNY | 21.7 | 21.7 | 20.95 | 20.98 | 20.98 | -0.81 (-3.72%) | 7,249,030 |
| 4 Dec 2023 | CNY | 21.89 | 21.95 | 21.38 | 21.79 | 21.79 | -0.02 (-0.09%) | 5,785,200 |
| 1 Dec 2023 | CNY | 22.1 | 22.16 | 21.41 | 21.81 | 21.81 | -0.2 (-0.91%) | 8,284,540 |
| 30 Nov 2023 | CNY | 22.18 | 22.28 | 21.83 | 22.01 | 22.01 | -0.17 (-0.77%) | 5,171,220 |
| 29 Nov 2023 | CNY | 22.78 | 22.78 | 22.14 | 22.18 | 22.18 | -0.62 (-2.72%) | 4,647,590 |
| 28 Nov 2023 | CNY | 22.89 | 22.96 | 22.41 | 22.8 | 22.8 | -0.07 (-0.31%) | 4,256,700 |
