| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 21.36 | 22.02 | 21.25 | 21.74 | 21.74 | +0.39 (+1.83%) | 1,121,370 |
| 8 Jan 2024 | CNY | 22.13 | 22.13 | 21.2 | 21.35 | 21.35 | -0.34 (-1.57%) | 1,744,000 |
| 5 Jan 2024 | CNY | 23.01 | 23.45 | 21.5 | 21.69 | 21.69 | -1.32 (-5.74%) | 3,354,900 |
| 4 Jan 2024 | CNY | 22.07 | 23.3 | 21.78 | 23.01 | 23.01 | +0.96 (+4.35%) | 2,588,100 |
| 3 Jan 2024 | CNY | 22.25 | 22.37 | 21.86 | 22.05 | 22.05 | -0.2 (-0.90%) | 813,400 |
| 2 Jan 2024 | CNY | 21.99 | 22.35 | 21.92 | 22.25 | 22.25 | +0.33 (+1.51%) | 880,300 |
| 29 Dec 2023 | CNY | 21.59 | 21.98 | 21.44 | 21.92 | 21.92 | +0.34 (+1.58%) | 1,056,850 |
| 28 Dec 2023 | CNY | 21.06 | 21.72 | 20.93 | 21.58 | 21.58 | +0.58 (+2.76%) | 1,227,500 |
| 27 Dec 2023 | CNY | 21.01 | 21.31 | 20.8 | 21 | 21 | +0.05 (+0.24%) | 814,800 |
| 26 Dec 2023 | CNY | 21.41 | 21.45 | 20.91 | 20.95 | 20.95 | -0.31 (-1.46%) | 1,022,530 |
| 25 Dec 2023 | CNY | 22.11 | 22.16 | 21.14 | 21.26 | 21.26 | -1.17 (-5.22%) | 1,861,000 |
| 22 Dec 2023 | CNY | 22.37 | 22.56 | 21.85 | 22.43 | 22.43 | +0.17 (+0.76%) | 1,330,030 |
| 21 Dec 2023 | CNY | 22.29 | 22.45 | 21.57 | 22.26 | 22.26 | -0.15 (-0.67%) | 1,381,380 |
| 20 Dec 2023 | CNY | 21.99 | 22.94 | 21.76 | 22.41 | 22.41 | +0.66 (+3.03%) | 2,112,300 |
| 19 Dec 2023 | CNY | 21.69 | 21.96 | 21.51 | 21.75 | 21.75 | +0.18 (+0.83%) | 705,600 |
| 18 Dec 2023 | CNY | 21.91 | 22.01 | 21.52 | 21.57 | 21.57 | -0.33 (-1.51%) | 781,100 |
| 15 Dec 2023 | CNY | 22.16 | 22.23 | 21.6 | 21.9 | 21.9 | 0.0 (0.0%) | 1,061,700 |
| 14 Dec 2023 | CNY | 22.22 | 22.38 | 21.9 | 21.9 | 21.9 | -0.39 (-1.75%) | 829,090 |
| 13 Dec 2023 | CNY | 22.23 | 22.5 | 21.86 | 22.29 | 22.29 | +0.23 (+1.04%) | 1,122,300 |
| 12 Dec 2023 | CNY | 22.34 | 22.34 | 21.98 | 22.06 | 22.06 | -0.29 (-1.30%) | 819,640 |
| 11 Dec 2023 | CNY | 22.39 | 22.51 | 21.82 | 22.35 | 22.35 | -0.03 (-0.13%) | 1,787,580 |
| 8 Dec 2023 | CNY | 22.83 | 23.01 | 21.5 | 22.38 | 22.38 | -0.45 (-1.97%) | 1,925,600 |
| 7 Dec 2023 | CNY | 23.33 | 23.44 | 22.81 | 22.83 | 22.83 | -0.51 (-2.19%) | 1,360,600 |
| 6 Dec 2023 | CNY | 23.27 | 23.61 | 23.15 | 23.34 | 23.34 | +0.06 (+0.26%) | 843,800 |
| 5 Dec 2023 | CNY | 23.4 | 23.52 | 23.15 | 23.28 | 23.28 | -0.21 (-0.89%) | 1,065,100 |
| 4 Dec 2023 | CNY | 23.41 | 23.63 | 23.35 | 23.49 | 23.49 | +0.11 (+0.47%) | 583,800 |
| 1 Dec 2023 | CNY | 23.49 | 23.64 | 23.25 | 23.38 | 23.38 | -0.11 (-0.47%) | 826,990 |
| 30 Nov 2023 | CNY | 23.77 | 23.77 | 23.26 | 23.49 | 23.49 | -0.28 (-1.18%) | 766,900 |
| 29 Nov 2023 | CNY | 23.73 | 23.9 | 23.6 | 23.77 | 23.77 | +0.09 (+0.38%) | 878,200 |
| 28 Nov 2023 | CNY | 23.58 | 23.75 | 23.25 | 23.68 | 23.68 | +0.28 (+1.20%) | 983,800 |
