| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 22.77 | 22.9 | 22.3 | 22.66 | 22.66 | +0.1 (+0.44%) | 2,064,900 |
| 3 Jan 2024 | CNY | 22.7 | 23.08 | 22.38 | 22.56 | 22.56 | -0.21 (-0.92%) | 2,568,401 |
| 2 Jan 2024 | CNY | 22.73 | 23.06 | 22.7 | 22.77 | 22.77 | +0.01 (+0.04%) | 3,155,800 |
| 29 Dec 2023 | CNY | 22.68 | 22.84 | 22.58 | 22.76 | 22.76 | +0.08 (+0.35%) | 3,045,416 |
| 28 Dec 2023 | CNY | 22 | 22.87 | 21.91 | 22.68 | 22.68 | +0.59 (+2.67%) | 4,169,433 |
| 27 Dec 2023 | CNY | 21.48 | 22.19 | 21.33 | 22.09 | 22.09 | +0.64 (+2.98%) | 3,425,625 |
| 26 Dec 2023 | CNY | 21.87 | 22 | 21.12 | 21.45 | 21.45 | -0.42 (-1.92%) | 3,033,899 |
| 25 Dec 2023 | CNY | 21.8 | 22.37 | 21.7 | 21.87 | 21.87 | -0.06 (-0.27%) | 2,514,202 |
| 22 Dec 2023 | CNY | 22.66 | 22.66 | 21.8 | 21.93 | 21.93 | -0.85 (-3.73%) | 5,392,087 |
| 21 Dec 2023 | CNY | 22.47 | 22.79 | 21.91 | 22.78 | 22.78 | +0.13 (+0.57%) | 5,546,788 |
| 20 Dec 2023 | CNY | 22.78 | 22.98 | 22.52 | 22.65 | 22.65 | -0.14 (-0.61%) | 3,566,345 |
| 19 Dec 2023 | CNY | 22.88 | 23.04 | 22.52 | 22.79 | 22.79 | +0.01 (+0.04%) | 4,215,288 |
| 18 Dec 2023 | CNY | 22.76 | 23.09 | 22.3 | 22.78 | 22.78 | +0.05 (+0.22%) | 5,578,748 |
| 15 Dec 2023 | CNY | 22.49 | 22.84 | 22.23 | 22.73 | 22.73 | +0.33 (+1.47%) | 5,557,302 |
| 14 Dec 2023 | CNY | 22.55 | 22.75 | 22.36 | 22.4 | 22.4 | -0.19 (-0.84%) | 5,127,916 |
| 13 Dec 2023 | CNY | 22.96 | 22.96 | 22.55 | 22.59 | 22.59 | -0.12 (-0.53%) | 7,187,466 |
| 12 Dec 2023 | CNY | 21.4 | 23.13 | 21.34 | 22.71 | 22.71 | +1.23 (+5.73%) | 14,465,079 |
| 11 Dec 2023 | CNY | 21.19 | 21.79 | 21.11 | 21.48 | 21.48 | +0.18 (+0.85%) | 5,019,277 |
| 8 Dec 2023 | CNY | 21.14 | 21.79 | 21.11 | 21.3 | 21.3 | 0.0 (0.0%) | 5,408,702 |
| 7 Dec 2023 | CNY | 21.07 | 21.6 | 20.57 | 21.3 | 21.3 | +0.31 (+1.48%) | 7,810,223 |
| 6 Dec 2023 | CNY | 20.61 | 21.47 | 20.59 | 20.99 | 20.99 | +0.34 (+1.65%) | 6,425,036 |
| 5 Dec 2023 | CNY | 21.29 | 21.35 | 20.63 | 20.65 | 20.65 | -0.72 (-3.37%) | 4,440,964 |
| 4 Dec 2023 | CNY | 21.58 | 21.73 | 21.33 | 21.37 | 21.37 | -0.16 (-0.74%) | 3,910,567 |
| 1 Dec 2023 | CNY | 21.31 | 21.57 | 21.02 | 21.53 | 21.53 | +0.23 (+1.08%) | 4,030,408 |
| 30 Nov 2023 | CNY | 21.86 | 21.91 | 20.95 | 21.3 | 21.3 | -0.52 (-2.38%) | 6,180,629 |
| 29 Nov 2023 | CNY | 22.1 | 22.46 | 21.73 | 21.82 | 21.82 | -0.47 (-2.11%) | 5,698,760 |
| 28 Nov 2023 | CNY | 22.35 | 22.57 | 22.02 | 22.29 | 22.29 | -0.06 (-0.27%) | 5,702,178 |
| 27 Nov 2023 | CNY | 22.09 | 22.47 | 21.69 | 22.35 | 22.35 | +0.55 (+2.52%) | 9,193,220 |
| 24 Nov 2023 | CNY | 22.68 | 22.9 | 21.65 | 21.8 | 21.8 | -0.92 (-4.05%) | 10,252,597 |
| 23 Nov 2023 | CNY | 22.16 | 22.99 | 22.16 | 22.72 | 22.72 | +0.56 (+2.53%) | 12,495,392 |
