| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 21.22 | 21.45 | 20.82 | 20.91 | 20.91 | -0.37 (-1.74%) | 8,274,362 |
| 5 Jan 2024 | CNY | 21.68 | 21.72 | 21.21 | 21.28 | 21.28 | -0.43 (-1.98%) | 8,051,487 |
| 4 Jan 2024 | CNY | 21.7 | 21.83 | 21.47 | 21.71 | 21.71 | -0.14 (-0.64%) | 8,273,476 |
| 3 Jan 2024 | CNY | 21.7 | 22.12 | 21.64 | 21.85 | 21.85 | +0.13 (+0.60%) | 10,986,180 |
| 2 Jan 2024 | CNY | 22.27 | 22.27 | 21.72 | 21.72 | 21.72 | -0.41 (-1.85%) | 12,070,684 |
| 29 Dec 2023 | CNY | 22 | 22.3 | 21.96 | 22.13 | 22.13 | +0.11 (+0.50%) | 10,876,403 |
| 28 Dec 2023 | CNY | 21.98 | 22.1 | 21.86 | 22.02 | 22.02 | -0.01 (-0.05%) | 12,459,666 |
| 27 Dec 2023 | CNY | 21.91 | 22.06 | 21.73 | 22.03 | 22.03 | +0.12 (+0.55%) | 5,048,057 |
| 26 Dec 2023 | CNY | 22.02 | 22.26 | 21.87 | 21.91 | 21.91 | -0.16 (-0.72%) | 4,778,880 |
| 25 Dec 2023 | CNY | 21.88 | 22.1 | 21.82 | 22.07 | 22.07 | +0.14 (+0.64%) | 5,567,560 |
| 22 Dec 2023 | CNY | 21.99 | 22.07 | 21.81 | 21.93 | 21.93 | -0.02 (-0.09%) | 6,670,843 |
| 21 Dec 2023 | CNY | 22.01 | 22.09 | 21.8 | 21.95 | 21.95 | -0.14 (-0.63%) | 7,899,215 |
| 20 Dec 2023 | CNY | 22.5 | 22.57 | 22.06 | 22.09 | 22.09 | -0.28 (-1.25%) | 5,197,285 |
| 19 Dec 2023 | CNY | 22.51 | 22.57 | 22.24 | 22.37 | 22.37 | -0.21 (-0.93%) | 7,505,620 |
| 18 Dec 2023 | CNY | 22.2 | 22.75 | 22.02 | 22.58 | 22.58 | +0.35 (+1.57%) | 10,269,209 |
| 15 Dec 2023 | CNY | 22.95 | 22.99 | 22.21 | 22.23 | 22.23 | -0.75 (-3.26%) | 15,949,009 |
| 14 Dec 2023 | CNY | 23.14 | 23.27 | 22.93 | 22.98 | 22.98 | -0.1 (-0.43%) | 8,985,100 |
| 13 Dec 2023 | CNY | 23.23 | 23.43 | 23.05 | 23.08 | 23.08 | -0.15 (-0.65%) | 10,417,768 |
| 12 Dec 2023 | CNY | 23.81 | 23.9 | 22.68 | 23.23 | 23.23 | -0.67 (-2.80%) | 26,996,762 |
| 11 Dec 2023 | CNY | 23.9 | 24 | 23.65 | 23.9 | 23.9 | +0.11 (+0.46%) | 11,497,139 |
| 8 Dec 2023 | CNY | 23.6 | 23.97 | 23.41 | 23.79 | 23.79 | +0.15 (+0.63%) | 10,911,144 |
| 7 Dec 2023 | CNY | 23.91 | 24.1 | 23.6 | 23.64 | 23.64 | -0.27 (-1.13%) | 9,046,125 |
| 6 Dec 2023 | CNY | 23.65 | 24.35 | 23.53 | 23.91 | 23.91 | +0.17 (+0.72%) | 13,188,342 |
| 5 Dec 2023 | CNY | 23.86 | 24.12 | 23.62 | 23.74 | 23.74 | -0.21 (-0.88%) | 12,467,783 |
| 4 Dec 2023 | CNY | 24.5 | 24.53 | 23.66 | 23.95 | 23.95 | -0.49 (-2.00%) | 13,506,304 |
| 1 Dec 2023 | CNY | 24.18 | 24.55 | 24.04 | 24.44 | 24.44 | +0.27 (+1.12%) | 17,812,601 |
| 30 Nov 2023 | CNY | 23.2 | 24.5 | 23.2 | 24.17 | 24.17 | +0.93 (+4.00%) | 33,395,289 |
| 29 Nov 2023 | CNY | 23.5 | 23.55 | 23.16 | 23.24 | 23.24 | -0.13 (-0.56%) | 6,312,278 |
| 28 Nov 2023 | CNY | 23.26 | 23.48 | 23.08 | 23.37 | 23.37 | -0.01 (-0.04%) | 9,917,180 |
| 27 Nov 2023 | CNY | 23.63 | 23.79 | 22.99 | 23.38 | 23.38 | -0.02 (-0.09%) | 12,562,741 |
