| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 22.46 | 23.2 | 21.82 | 22.54 | 22.54 | +0.22 (+0.99%) | 21,843,930 |
| 8 Jan 2024 | CNY | 22.51 | 23.25 | 22.18 | 22.32 | 22.32 | -0.62 (-2.70%) | 19,457,980 |
| 5 Jan 2024 | CNY | 23.66 | 24.2 | 22.8 | 22.94 | 22.94 | -0.72 (-3.04%) | 23,981,550 |
| 4 Jan 2024 | CNY | 24.4 | 24.45 | 23.45 | 23.66 | 23.66 | -0.69 (-2.83%) | 17,612,280 |
| 3 Jan 2024 | CNY | 24.12 | 24.5 | 23.93 | 24.35 | 24.35 | +0.13 (+0.54%) | 22,136,370 |
| 2 Jan 2024 | CNY | 25.2 | 25.2 | 24.17 | 24.22 | 24.22 | -0.86 (-3.43%) | 27,351,040 |
| 29 Dec 2023 | CNY | 25.32 | 25.82 | 24.94 | 25.08 | 25.08 | +0.19 (+0.76%) | 56,462,700 |
| 28 Dec 2023 | CNY | 22.63 | 24.89 | 22.49 | 24.89 | 24.89 | +2.26 (+9.99%) | 44,540,740 |
| 27 Dec 2023 | CNY | 22.73 | 22.82 | 22.45 | 22.63 | 22.63 | -0.11 (-0.48%) | 10,954,320 |
| 26 Dec 2023 | CNY | 22.71 | 23.1 | 22.51 | 22.74 | 22.74 | +0.06 (+0.26%) | 15,162,160 |
| 25 Dec 2023 | CNY | 22.48 | 23.04 | 22.48 | 22.68 | 22.68 | +0.28 (+1.25%) | 17,167,800 |
| 22 Dec 2023 | CNY | 22 | 22.93 | 21.56 | 22.4 | 22.4 | +0.38 (+1.73%) | 24,243,340 |
| 21 Dec 2023 | CNY | 21.18 | 22.23 | 21.13 | 22.02 | 22.02 | +0.76 (+3.57%) | 24,319,490 |
| 20 Dec 2023 | CNY | 21.73 | 21.79 | 21.24 | 21.26 | 21.26 | -0.48 (-2.21%) | 13,389,770 |
| 19 Dec 2023 | CNY | 21.5 | 21.89 | 21.32 | 21.74 | 21.74 | +0.24 (+1.12%) | 16,310,910 |
| 18 Dec 2023 | CNY | 22.07 | 22.37 | 21.4 | 21.5 | 21.5 | -0.7 (-3.15%) | 20,432,910 |
| 15 Dec 2023 | CNY | 22.31 | 22.93 | 22.15 | 22.2 | 22.2 | -0.03 (-0.13%) | 19,302,200 |
| 14 Dec 2023 | CNY | 22.6 | 22.96 | 22.06 | 22.23 | 22.23 | -0.19 (-0.85%) | 14,900,110 |
| 13 Dec 2023 | CNY | 23.33 | 23.37 | 22.42 | 22.42 | 22.42 | -1.03 (-4.39%) | 18,425,630 |
| 12 Dec 2023 | CNY | 23.27 | 23.51 | 23.14 | 23.45 | 23.45 | +0.13 (+0.56%) | 13,954,260 |
| 11 Dec 2023 | CNY | 23.34 | 23.4 | 22.71 | 23.32 | 23.32 | -0.01 (-0.04%) | 19,676,660 |
| 8 Dec 2023 | CNY | 23.97 | 23.98 | 23.3 | 23.33 | 23.33 | -0.28 (-1.19%) | 15,384,090 |
| 7 Dec 2023 | CNY | 23.8 | 23.91 | 23.21 | 23.61 | 23.61 | -0.19 (-0.80%) | 20,808,970 |
| 6 Dec 2023 | CNY | 23.09 | 24.71 | 22.86 | 23.8 | 23.8 | +0.71 (+3.07%) | 44,570,760 |
| 5 Dec 2023 | CNY | 23.14 | 23.85 | 22.93 | 23.09 | 23.09 | -0.16 (-0.69%) | 19,786,870 |
| 4 Dec 2023 | CNY | 23.89 | 23.97 | 23.2 | 23.25 | 23.25 | -0.72 (-3.00%) | 20,179,280 |
| 1 Dec 2023 | CNY | 24.2 | 24.3 | 23.68 | 23.97 | 23.97 | -0.23 (-0.95%) | 12,470,580 |
| 30 Nov 2023 | CNY | 24.22 | 24.59 | 24.1 | 24.2 | 24.2 | -0.07 (-0.29%) | 11,251,070 |
| 29 Nov 2023 | CNY | 24.96 | 25.07 | 24.18 | 24.27 | 24.27 | -0.68 (-2.73%) | 19,193,570 |
| 28 Nov 2023 | CNY | 25 | 25.19 | 24.7 | 24.95 | 24.95 | -0.1 (-0.40%) | 12,650,230 |
