| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 20.5 | 20.55 | 19.95 | 19.96 | 19.96 | -0.59 (-2.87%) | 18,716,190 |
| 5 Jan 2024 | CNY | 21.5 | 21.5 | 20.43 | 20.55 | 20.55 | -0.92 (-4.29%) | 25,243,396 |
| 4 Jan 2024 | CNY | 21.55 | 21.59 | 21.1 | 21.47 | 21.47 | -0.13 (-0.60%) | 14,392,016 |
| 3 Jan 2024 | CNY | 21.9 | 22.09 | 21.3 | 21.6 | 21.6 | -0.42 (-1.91%) | 23,069,049 |
| 2 Jan 2024 | CNY | 22.1 | 22.36 | 21.91 | 22.02 | 22.02 | -0.1 (-0.45%) | 15,973,019 |
| 29 Dec 2023 | CNY | 22.22 | 22.6 | 21.95 | 22.12 | 22.12 | -0.1 (-0.45%) | 32,759,452 |
| 28 Dec 2023 | CNY | 21.78 | 22.56 | 21.66 | 22.22 | 22.22 | +0.36 (+1.65%) | 28,143,238 |
| 27 Dec 2023 | CNY | 22.39 | 22.39 | 21.56 | 21.86 | 21.86 | -0.52 (-2.32%) | 29,269,648 |
| 26 Dec 2023 | CNY | 22.02 | 22.42 | 21.8 | 22.38 | 22.38 | +0.4 (+1.82%) | 40,725,312 |
| 25 Dec 2023 | CNY | 21.19 | 22.02 | 21.18 | 21.98 | 21.98 | +0.67 (+3.14%) | 21,117,854 |
| 22 Dec 2023 | CNY | 21.55 | 21.85 | 21.08 | 21.31 | 21.31 | -0.33 (-1.52%) | 17,387,253 |
| 21 Dec 2023 | CNY | 21.37 | 21.95 | 21.16 | 21.64 | 21.64 | +0.17 (+0.79%) | 17,534,283 |
| 20 Dec 2023 | CNY | 21.66 | 21.78 | 21.16 | 21.47 | 21.47 | -0.19 (-0.88%) | 18,030,332 |
| 19 Dec 2023 | CNY | 21.53 | 22.08 | 21.43 | 21.66 | 21.66 | +0.12 (+0.56%) | 15,803,238 |
| 18 Dec 2023 | CNY | 21.4 | 21.78 | 21.25 | 21.54 | 21.54 | 0.0 (0.0%) | 17,018,783 |
| 15 Dec 2023 | CNY | 21.84 | 22 | 21.38 | 21.54 | 21.54 | -0.28 (-1.28%) | 14,881,342 |
| 14 Dec 2023 | CNY | 22.26 | 22.48 | 21.77 | 21.82 | 21.82 | -0.38 (-1.71%) | 16,852,710 |
| 13 Dec 2023 | CNY | 22.36 | 22.49 | 22.2 | 22.2 | 22.2 | -0.24 (-1.07%) | 14,639,672 |
| 12 Dec 2023 | CNY | 22.22 | 22.8 | 22.2 | 22.44 | 22.44 | +0.14 (+0.63%) | 28,880,264 |
| 11 Dec 2023 | CNY | 21.9 | 22.3 | 21.4 | 22.3 | 22.3 | -0.12 (-0.54%) | 41,053,859 |
| 8 Dec 2023 | CNY | 20.92 | 23 | 20.91 | 22.42 | 22.42 | +1.51 (+7.22%) | 66,918,422 |
| 7 Dec 2023 | CNY | 20 | 21 | 19.99 | 20.91 | 20.91 | +0.96 (+4.81%) | 31,997,001 |
| 6 Dec 2023 | CNY | 20.16 | 20.22 | 19.91 | 19.95 | 19.95 | -0.21 (-1.04%) | 15,328,997 |
| 5 Dec 2023 | CNY | 20.7 | 20.7 | 20.13 | 20.16 | 20.16 | -0.66 (-3.17%) | 16,102,707 |
| 4 Dec 2023 | CNY | 21.15 | 21.3 | 20.81 | 20.82 | 20.82 | -0.2 (-0.95%) | 18,573,415 |
| 1 Dec 2023 | CNY | 20.62 | 21.21 | 20.4 | 21.02 | 21.02 | +0.35 (+1.69%) | 23,476,724 |
| 30 Nov 2023 | CNY | 20.52 | 20.87 | 20.25 | 20.67 | 20.67 | +0.15 (+0.73%) | 18,157,963 |
| 29 Nov 2023 | CNY | 20.47 | 20.69 | 20.39 | 20.52 | 20.52 | -0.04 (-0.19%) | 13,444,288 |
| 28 Nov 2023 | CNY | 20.36 | 20.61 | 20.17 | 20.56 | 20.56 | +0.2 (+0.98%) | 16,757,984 |
| 27 Nov 2023 | CNY | 20.09 | 20.42 | 20.04 | 20.36 | 20.36 | +0.27 (+1.34%) | 16,916,615 |
