| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 20.8 | 21.67 | 20.7 | 20.73 | 20.73 | -0.2 (-0.96%) | 13,359,380 |
| 11 Jan 2024 | CNY | 20.22 | 21.33 | 20.14 | 20.93 | 20.93 | +0.51 (+2.50%) | 11,545,200 |
| 10 Jan 2024 | CNY | 20.07 | 21.45 | 19.78 | 20.42 | 20.42 | +0.12 (+0.59%) | 11,546,640 |
| 9 Jan 2024 | CNY | 21.1 | 21.46 | 19.94 | 20.3 | 20.3 | -0.77 (-3.65%) | 12,798,500 |
| 8 Jan 2024 | CNY | 22.13 | 22.82 | 21.01 | 21.07 | 21.07 | -1.36 (-6.06%) | 14,425,310 |
| 5 Jan 2024 | CNY | 22.3 | 23.18 | 21.6 | 22.43 | 22.43 | -0.1 (-0.44%) | 17,120,600 |
| 4 Jan 2024 | CNY | 21.8 | 22.94 | 21.32 | 22.53 | 22.53 | +0.48 (+2.18%) | 18,027,900 |
| 3 Jan 2024 | CNY | 23.51 | 23.7 | 21.6 | 22.05 | 22.05 | -1.95 (-8.13%) | 22,721,180 |
| 2 Jan 2024 | CNY | 24.2 | 24.82 | 23.64 | 24 | 24 | +0.17 (+0.71%) | 21,762,830 |
| 29 Dec 2023 | CNY | 25.08 | 25.65 | 23.67 | 23.83 | 23.83 | -2.17 (-8.35%) | 29,375,370 |
| 28 Dec 2023 | CNY | 28.34 | 30 | 24.9 | 26 | 26 | -1.57 (-5.69%) | 39,416,710 |
| 27 Dec 2023 | CNY | 26.5 | 27.57 | 25.54 | 27.57 | 27.57 | +2.51 (+10.02%) | 32,177,290 |
| 26 Dec 2023 | CNY | 20.5 | 25.06 | 20.5 | 25.06 | 25.06 | +2.28 (+10.01%) | 21,238,690 |
| 25 Dec 2023 | CNY | 26.5 | 27.71 | 22.67 | 22.78 | 22.78 | -2.41 (-9.57%) | 39,878,742 |
| 22 Dec 2023 | CNY | 24.99 | 25.19 | 22.22 | 25.19 | 25.19 | +2.29 (+10.00%) | 20,143,860 |
| 21 Dec 2023 | CNY | 22.7 | 22.9 | 22.11 | 22.9 | 22.9 | +2.08 (+9.99%) | 11,299,710 |
| 20 Dec 2023 | CNY | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | +1.89 (+9.98%) | 2,233,003 |
| 19 Dec 2023 | CNY | 17.64 | 18.93 | 17.64 | 18.93 | 18.93 | +1.72 (+9.99%) | 13,690,790 |
| 18 Dec 2023 | CNY | 18.7 | 18.98 | 17.1 | 17.21 | 17.21 | -1.99 (-10.36%) | 18,672,440 |
| 15 Dec 2023 | CNY | 20.5 | 21.1 | 19.18 | 19.2 | 19.2 | -2.61 (-11.97%) | 21,621,160 |
| 14 Dec 2023 | CNY | 24 | 24.47 | 21.79 | 21.81 | 21.81 | -2.34 (-9.69%) | 24,079,890 |
| 13 Dec 2023 | CNY | 21.72 | 25.79 | 21.72 | 24.15 | 24.15 | +0.43 (+1.81%) | 27,714,030 |
| 12 Dec 2023 | CNY | 27.51 | 28.2 | 23.24 | 23.72 | 23.72 | +11.67 (+96.85%) | 35,080,460 |
| 11 Dec 2023 | CNY | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.0 (0.0%) | 0 |
| 8 Dec 2023 | CNY | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.0 (0.0%) | 0 |
