| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 22.76 | 22.85 | 21.31 | 21.7 | 21.7 | -1.3 (-5.65%) | 31,121,512 |
| 2 Jan 2024 | CNY | 23.11 | 23.5 | 22.98 | 23 | 23 | -0.12 (-0.52%) | 16,524,705 |
| 29 Dec 2023 | CNY | 22.88 | 23.3 | 22.87 | 23.12 | 23.12 | +0.14 (+0.61%) | 20,681,855 |
| 28 Dec 2023 | CNY | 22.98 | 23.09 | 22.6 | 22.98 | 22.98 | 0.0 (0.0%) | 22,327,491 |
| 27 Dec 2023 | CNY | 21.86 | 23.05 | 21.81 | 22.98 | 22.98 | +1.14 (+5.22%) | 27,263,830 |
| 26 Dec 2023 | CNY | 22.13 | 22.21 | 21.56 | 21.84 | 21.84 | -0.37 (-1.67%) | 15,439,888 |
| 25 Dec 2023 | CNY | 21.63 | 22.25 | 21.56 | 22.21 | 22.21 | +0.44 (+2.02%) | 13,161,900 |
| 22 Dec 2023 | CNY | 22.44 | 22.62 | 21.7 | 21.77 | 21.77 | -0.6 (-2.68%) | 17,771,707 |
| 21 Dec 2023 | CNY | 22.18 | 22.55 | 21.96 | 22.37 | 22.37 | -0.14 (-0.62%) | 15,421,113 |
| 20 Dec 2023 | CNY | 22.64 | 22.94 | 22.35 | 22.51 | 22.51 | -0.18 (-0.79%) | 17,867,087 |
| 19 Dec 2023 | CNY | 22.47 | 22.88 | 22.35 | 22.69 | 22.69 | +0.19 (+0.84%) | 14,731,843 |
| 18 Dec 2023 | CNY | 22.4 | 22.67 | 22.17 | 22.5 | 22.5 | -0.12 (-0.53%) | 16,340,561 |
| 15 Dec 2023 | CNY | 22.76 | 22.94 | 22.43 | 22.62 | 22.62 | -0.11 (-0.48%) | 15,520,170 |
| 14 Dec 2023 | CNY | 23.02 | 23.22 | 22.71 | 22.73 | 22.73 | -0.28 (-1.22%) | 18,073,915 |
| 13 Dec 2023 | CNY | 23.49 | 23.6 | 23 | 23.01 | 23.01 | -0.45 (-1.92%) | 18,116,081 |
| 12 Dec 2023 | CNY | 23.58 | 24.05 | 23.3 | 23.46 | 23.46 | +0.08 (+0.34%) | 36,859,340 |
| 11 Dec 2023 | CNY | 23 | 23.46 | 22.57 | 23.38 | 23.38 | -0.06 (-0.26%) | 47,017,716 |
| 8 Dec 2023 | CNY | 23.28 | 24.12 | 22.94 | 23.44 | 23.44 | +1.26 (+5.68%) | 76,698,875 |
| 7 Dec 2023 | CNY | 22.28 | 23.44 | 22.04 | 22.18 | 22.18 | +0.03 (+0.14%) | 47,525,240 |
| 6 Dec 2023 | CNY | 21.77 | 22.45 | 21.63 | 22.15 | 22.15 | +0.27 (+1.23%) | 30,984,233 |
| 5 Dec 2023 | CNY | 22.85 | 22.94 | 21.86 | 21.88 | 21.88 | -1.25 (-5.40%) | 42,046,545 |
| 4 Dec 2023 | CNY | 22.65 | 24.23 | 22.65 | 23.13 | 23.13 | +0.67 (+2.98%) | 55,417,159 |
| 1 Dec 2023 | CNY | 22.55 | 23.07 | 22.18 | 22.46 | 22.46 | -0.24 (-1.06%) | 27,767,861 |
| 30 Nov 2023 | CNY | 22.6 | 23.31 | 22.27 | 22.7 | 22.7 | +0.09 (+0.40%) | 37,849,941 |
| 29 Nov 2023 | CNY | 22.42 | 23.5 | 22.35 | 22.61 | 22.61 | +0.03 (+0.13%) | 46,175,952 |
| 28 Nov 2023 | CNY | 22.71 | 22.87 | 22.11 | 22.58 | 22.58 | -0.42 (-1.83%) | 41,544,527 |
| 27 Nov 2023 | CNY | 22.35 | 23.1 | 22.17 | 23 | 23 | +0.5 (+2.22%) | 53,151,149 |
| 24 Nov 2023 | CNY | 22.3 | 22.56 | 21.94 | 22.5 | 22.5 | +0.22 (+0.99%) | 46,129,516 |
| 23 Nov 2023 | CNY | 22.38 | 22.43 | 21.69 | 22.28 | 22.28 | -0.35 (-1.55%) | 50,255,975 |
| 22 Nov 2023 | CNY | 22.02 | 23 | 21.64 | 22.63 | 22.63 | +0.28 (+1.25%) | 74,022,516 |
