| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 20.45 | 20.91 | 20.31 | 20.61 | 20.61 | +0.2 (+0.98%) | 2,363,470 |
| 8 Jan 2024 | CNY | 20.93 | 21.05 | 20.37 | 20.41 | 20.41 | -0.55 (-2.62%) | 3,077,700 |
| 5 Jan 2024 | CNY | 21.18 | 21.45 | 20.88 | 20.96 | 20.96 | -0.23 (-1.09%) | 2,556,000 |
| 4 Jan 2024 | CNY | 21.3 | 21.39 | 21.05 | 21.19 | 21.19 | -0.3 (-1.40%) | 3,170,200 |
| 3 Jan 2024 | CNY | 21.86 | 22.1 | 21.3 | 21.49 | 21.49 | -0.86 (-3.85%) | 7,101,100 |
| 2 Jan 2024 | CNY | 21.31 | 22.61 | 21.13 | 22.35 | 22.35 | +0.93 (+4.34%) | 8,701,870 |
| 29 Dec 2023 | CNY | 21.1 | 21.47 | 20.84 | 21.42 | 21.42 | +0.43 (+2.05%) | 3,985,200 |
| 28 Dec 2023 | CNY | 20.37 | 21.05 | 20.26 | 20.99 | 20.99 | +0.58 (+2.84%) | 2,701,140 |
| 27 Dec 2023 | CNY | 20.36 | 20.49 | 20.02 | 20.41 | 20.41 | +0.06 (+0.29%) | 1,390,150 |
| 26 Dec 2023 | CNY | 20.2 | 20.68 | 20.16 | 20.35 | 20.35 | +0.15 (+0.74%) | 2,066,320 |
| 25 Dec 2023 | CNY | 20.44 | 20.45 | 19.99 | 20.2 | 20.2 | -0.34 (-1.66%) | 1,958,700 |
| 22 Dec 2023 | CNY | 20.38 | 20.75 | 20.17 | 20.54 | 20.54 | +0.19 (+0.93%) | 2,670,230 |
| 21 Dec 2023 | CNY | 20.1 | 20.41 | 19.68 | 20.35 | 20.35 | +0.18 (+0.89%) | 2,886,500 |
| 20 Dec 2023 | CNY | 20.4 | 20.92 | 20.11 | 20.17 | 20.17 | -0.16 (-0.79%) | 2,421,930 |
| 19 Dec 2023 | CNY | 20.12 | 20.41 | 19.95 | 20.33 | 20.33 | +0.22 (+1.09%) | 1,740,100 |
| 18 Dec 2023 | CNY | 20.41 | 20.47 | 20.06 | 20.11 | 20.11 | -0.44 (-2.14%) | 1,523,960 |
| 15 Dec 2023 | CNY | 20.54 | 20.82 | 20.46 | 20.55 | 20.55 | +0.02 (+0.10%) | 1,186,700 |
| 14 Dec 2023 | CNY | 20.6 | 20.78 | 20.45 | 20.53 | 20.53 | +0.08 (+0.39%) | 1,031,130 |
| 13 Dec 2023 | CNY | 20.56 | 20.64 | 20.44 | 20.45 | 20.45 | -0.17 (-0.82%) | 1,185,600 |
| 12 Dec 2023 | CNY | 20.56 | 20.7 | 20.46 | 20.62 | 20.62 | +0.02 (+0.10%) | 976,100 |
| 11 Dec 2023 | CNY | 20.25 | 20.66 | 20.02 | 20.6 | 20.6 | +0.27 (+1.33%) | 1,907,210 |
| 8 Dec 2023 | CNY | 20.61 | 20.88 | 20.3 | 20.33 | 20.33 | -0.43 (-2.07%) | 1,647,410 |
| 7 Dec 2023 | CNY | 20.91 | 20.91 | 20.51 | 20.76 | 20.76 | -0.11 (-0.53%) | 1,584,600 |
| 6 Dec 2023 | CNY | 20.68 | 21.12 | 20.63 | 20.87 | 20.87 | +0.17 (+0.82%) | 1,718,140 |
| 5 Dec 2023 | CNY | 20.92 | 21.09 | 20.7 | 20.7 | 20.7 | -0.27 (-1.29%) | 1,915,900 |
| 4 Dec 2023 | CNY | 21.2 | 21.37 | 20.93 | 20.97 | 20.97 | -0.19 (-0.90%) | 2,587,340 |
| 1 Dec 2023 | CNY | 21.2 | 21.36 | 20.54 | 21.16 | 21.16 | -0.28 (-1.31%) | 4,519,000 |
| 30 Nov 2023 | CNY | 21.3 | 22.12 | 20.99 | 21.44 | 21.44 | +0.07 (+0.33%) | 3,794,350 |
| 29 Nov 2023 | CNY | 21.63 | 21.65 | 21.31 | 21.37 | 21.37 | -0.25 (-1.16%) | 1,265,700 |
| 28 Nov 2023 | CNY | 21.32 | 21.64 | 21.19 | 21.62 | 21.62 | +0.33 (+1.55%) | 1,408,200 |
