| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 21.15 | 21.37 | 20.7 | 20.75 | 20.75 | -0.26 (-1.24%) | 224,479,290 |
| 29 Dec 2023 | CNY | 19.2 | 21.01 | 19.18 | 21.01 | 21.01 | +1.91 (+10%) | 190,228,661 |
| 28 Dec 2023 | CNY | 18.7 | 19.28 | 18.6 | 19.1 | 19.1 | +0.33 (+1.76%) | 87,287,019 |
| 27 Dec 2023 | CNY | 18.32 | 18.91 | 18.2 | 18.77 | 18.77 | +0.35 (+1.90%) | 55,362,147 |
| 26 Dec 2023 | CNY | 18.91 | 18.98 | 18.1 | 18.42 | 18.42 | -0.58 (-3.05%) | 67,113,902 |
| 25 Dec 2023 | CNY | 18.5 | 19.2 | 18.49 | 19 | 19 | +0.51 (+2.76%) | 65,843,485 |
| 22 Dec 2023 | CNY | 18.71 | 19.08 | 18.46 | 18.49 | 18.49 | -0.21 (-1.12%) | 54,776,466 |
| 21 Dec 2023 | CNY | 18.65 | 18.98 | 18.4 | 18.7 | 18.7 | -0.16 (-0.85%) | 58,698,779 |
| 20 Dec 2023 | CNY | 18.98 | 19.45 | 18.83 | 18.86 | 18.86 | -0.03 (-0.16%) | 82,558,911 |
| 19 Dec 2023 | CNY | 18.4 | 19.05 | 18.29 | 18.89 | 18.89 | +0.49 (+2.66%) | 61,374,718 |
| 18 Dec 2023 | CNY | 18.5 | 18.64 | 18.36 | 18.4 | 18.4 | -0.2 (-1.08%) | 30,636,786 |
| 15 Dec 2023 | CNY | 18.59 | 18.95 | 18.45 | 18.6 | 18.6 | +0.05 (+0.27%) | 39,418,855 |
| 14 Dec 2023 | CNY | 18.72 | 19 | 18.54 | 18.55 | 18.55 | -0.08 (-0.43%) | 47,889,108 |
| 13 Dec 2023 | CNY | 18.69 | 18.83 | 18.54 | 18.63 | 18.63 | -0.11 (-0.59%) | 40,555,856 |
| 12 Dec 2023 | CNY | 18.5 | 18.78 | 18.44 | 18.74 | 18.74 | +0.14 (+0.75%) | 52,657,072 |
| 11 Dec 2023 | CNY | 17.65 | 18.69 | 17.58 | 18.6 | 18.6 | +0.86 (+4.85%) | 87,699,330 |
| 8 Dec 2023 | CNY | 17.49 | 18.02 | 17.28 | 17.74 | 17.74 | +0.3 (+1.72%) | 61,737,201 |
| 7 Dec 2023 | CNY | 17.36 | 17.92 | 17.17 | 17.44 | 17.44 | +0.03 (+0.17%) | 41,323,813 |
| 6 Dec 2023 | CNY | 17.37 | 17.56 | 17.35 | 17.41 | 17.41 | +0.04 (+0.23%) | 33,728,285 |
| 5 Dec 2023 | CNY | 17.82 | 17.86 | 17.37 | 17.37 | 17.37 | -0.51 (-2.85%) | 39,853,618 |
| 4 Dec 2023 | CNY | 18.22 | 18.28 | 17.86 | 17.88 | 17.88 | -0.39 (-2.13%) | 40,320,841 |
| 1 Dec 2023 | CNY | 18.18 | 18.37 | 17.95 | 18.27 | 18.27 | +0.27 (+1.50%) | 40,019,740 |
| 30 Nov 2023 | CNY | 18.1 | 18.2 | 17.84 | 18 | 18 | -0.2 (-1.10%) | 38,944,959 |
| 29 Nov 2023 | CNY | 18.37 | 18.53 | 18.17 | 18.2 | 18.2 | -0.23 (-1.25%) | 33,723,112 |
| 28 Nov 2023 | CNY | 18.28 | 18.58 | 18.23 | 18.43 | 18.43 | +0.29 (+1.60%) | 53,438,281 |
| 27 Nov 2023 | CNY | 18.08 | 18.24 | 17.94 | 18.14 | 18.14 | +0.05 (+0.28%) | 37,091,924 |
| 24 Nov 2023 | CNY | 18.4 | 18.4 | 18.01 | 18.09 | 18.09 | -0.34 (-1.84%) | 45,086,675 |
| 23 Nov 2023 | CNY | 18.3 | 18.5 | 18.18 | 18.43 | 18.43 | +0.12 (+0.66%) | 43,551,525 |
| 22 Nov 2023 | CNY | 18.56 | 18.66 | 18.3 | 18.31 | 18.31 | -0.25 (-1.35%) | 54,419,077 |
| 21 Nov 2023 | CNY | 18.78 | 18.91 | 18.51 | 18.56 | 18.56 | -0.22 (-1.17%) | 53,966,583 |
