| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 22.94 | 23.88 | 22.76 | 23.47 | 23.47 | +0.54 (+2.35%) | 4,207,000 |
| 8 Jan 2024 | CNY | 23.63 | 23.63 | 22.85 | 22.93 | 22.93 | -0.68 (-2.88%) | 3,229,630 |
| 5 Jan 2024 | CNY | 24 | 24.09 | 23.5 | 23.61 | 23.61 | -0.42 (-1.75%) | 2,967,200 |
| 4 Jan 2024 | CNY | 24.21 | 24.3 | 23.55 | 24.03 | 24.03 | -0.2 (-0.83%) | 3,957,860 |
| 3 Jan 2024 | CNY | 24.31 | 24.75 | 24.02 | 24.23 | 24.23 | +0.13 (+0.54%) | 8,252,440 |
| 2 Jan 2024 | CNY | 23.2 | 24.21 | 23 | 24.1 | 24.1 | +0.95 (+4.10%) | 10,226,610 |
| 29 Dec 2023 | CNY | 22.53 | 23.45 | 22.53 | 23.15 | 23.15 | +0.59 (+2.62%) | 6,575,530 |
| 28 Dec 2023 | CNY | 22.04 | 22.77 | 21.98 | 22.56 | 22.56 | +0.52 (+2.36%) | 7,686,360 |
| 27 Dec 2023 | CNY | 21.69 | 22.16 | 21.56 | 22.04 | 22.04 | +0.33 (+1.52%) | 3,862,630 |
| 26 Dec 2023 | CNY | 21.83 | 22.28 | 21.62 | 21.71 | 21.71 | -0.21 (-0.96%) | 4,056,310 |
| 25 Dec 2023 | CNY | 21.04 | 22.3 | 21 | 21.92 | 21.92 | +0.84 (+3.98%) | 6,895,030 |
| 22 Dec 2023 | CNY | 21.31 | 21.38 | 21 | 21.08 | 21.08 | -0.22 (-1.03%) | 3,585,850 |
| 21 Dec 2023 | CNY | 21.47 | 21.59 | 21.06 | 21.3 | 21.3 | -0.34 (-1.57%) | 3,581,700 |
| 20 Dec 2023 | CNY | 22.27 | 22.36 | 21.56 | 21.64 | 21.64 | -0.65 (-2.92%) | 3,906,000 |
| 19 Dec 2023 | CNY | 22.31 | 22.32 | 21.8 | 22.29 | 22.29 | 0.0 (0.0%) | 2,621,100 |
| 18 Dec 2023 | CNY | 22.53 | 22.92 | 22.17 | 22.29 | 22.29 | -0.24 (-1.07%) | 2,910,900 |
| 15 Dec 2023 | CNY | 22.86 | 22.99 | 22.38 | 22.53 | 22.53 | -0.31 (-1.36%) | 4,573,700 |
| 14 Dec 2023 | CNY | 23.22 | 23.38 | 22.83 | 22.84 | 22.84 | -0.06 (-0.26%) | 2,594,280 |
| 13 Dec 2023 | CNY | 22.92 | 23.1 | 22.7 | 22.9 | 22.9 | -0.11 (-0.48%) | 4,857,260 |
| 12 Dec 2023 | CNY | 23.65 | 24.09 | 22.86 | 23.01 | 23.01 | -0.38 (-1.62%) | 7,141,560 |
| 11 Dec 2023 | CNY | 22.9 | 23.67 | 22.9 | 23.39 | 23.39 | +0.33 (+1.43%) | 5,030,070 |
| 8 Dec 2023 | CNY | 22.54 | 23.39 | 22.41 | 23.06 | 23.06 | +0.33 (+1.45%) | 5,986,180 |
| 7 Dec 2023 | CNY | 22.86 | 23.23 | 22.64 | 22.73 | 22.73 | -0.17 (-0.74%) | 3,940,300 |
| 6 Dec 2023 | CNY | 22.83 | 23.36 | 22.6 | 22.9 | 22.9 | -0.01 (-0.04%) | 3,024,800 |
| 5 Dec 2023 | CNY | 22.9 | 23.26 | 22.8 | 22.91 | 22.91 | +0.02 (+0.09%) | 3,479,630 |
| 4 Dec 2023 | CNY | 23.48 | 23.48 | 22.88 | 22.89 | 22.89 | -0.5 (-2.14%) | 3,628,000 |
| 1 Dec 2023 | CNY | 24.3 | 24.45 | 23.31 | 23.39 | 23.39 | -0.87 (-3.59%) | 6,332,700 |
| 30 Nov 2023 | CNY | 23.9 | 24.6 | 23.9 | 24.26 | 24.26 | +0.08 (+0.33%) | 3,217,200 |
| 29 Nov 2023 | CNY | 24.25 | 24.64 | 23.9 | 24.18 | 24.18 | +0.04 (+0.17%) | 4,060,700 |
| 28 Nov 2023 | CNY | 23.8 | 24.3 | 23.4 | 24.14 | 24.14 | +0.39 (+1.64%) | 6,099,620 |
