| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 21.6 | 21.62 | 21.2 | 21.35 | 21.35 | -0.16 (-0.74%) | 834,646 |
| 3 Jan 2024 | CNY | 21.74 | 21.95 | 21.36 | 21.51 | 21.51 | -0.25 (-1.15%) | 966,822 |
| 2 Jan 2024 | CNY | 21.62 | 22.04 | 21.57 | 21.76 | 21.76 | +0.05 (+0.23%) | 1,485,644 |
| 29 Dec 2023 | CNY | 20.92 | 21.95 | 20.73 | 21.71 | 21.71 | +0.79 (+3.78%) | 1,959,980 |
| 28 Dec 2023 | CNY | 20.42 | 21.2 | 20.37 | 20.92 | 20.92 | +0.41 (+2.00%) | 1,106,288 |
| 27 Dec 2023 | CNY | 20.52 | 20.7 | 20.28 | 20.51 | 20.51 | +0.14 (+0.69%) | 833,688 |
| 26 Dec 2023 | CNY | 20.28 | 20.65 | 20.09 | 20.37 | 20.37 | -0.18 (-0.88%) | 1,507,071 |
| 25 Dec 2023 | CNY | 20.2 | 20.66 | 20.06 | 20.55 | 20.55 | +0.06 (+0.29%) | 1,207,469 |
| 22 Dec 2023 | CNY | 20.66 | 20.83 | 20.41 | 20.49 | 20.49 | -0.24 (-1.16%) | 941,668 |
| 21 Dec 2023 | CNY | 20.56 | 20.86 | 20.07 | 20.73 | 20.73 | +0.11 (+0.53%) | 1,125,793 |
| 20 Dec 2023 | CNY | 20.79 | 20.99 | 20.48 | 20.62 | 20.62 | -0.06 (-0.29%) | 601,736 |
| 19 Dec 2023 | CNY | 20.65 | 20.91 | 20.38 | 20.68 | 20.68 | +0.03 (+0.15%) | 1,015,400 |
| 18 Dec 2023 | CNY | 20.61 | 21.19 | 20.6 | 20.65 | 20.65 | -0.17 (-0.82%) | 1,208,109 |
| 15 Dec 2023 | CNY | 21.08 | 21.57 | 20.82 | 20.82 | 20.82 | -0.38 (-1.79%) | 1,204,396 |
| 14 Dec 2023 | CNY | 21.42 | 21.77 | 21.2 | 21.2 | 21.2 | -0.17 (-0.80%) | 797,515 |
| 13 Dec 2023 | CNY | 21.04 | 21.82 | 20.98 | 21.37 | 21.37 | +0.26 (+1.23%) | 1,912,214 |
| 12 Dec 2023 | CNY | 20.96 | 21.19 | 20.73 | 21.11 | 21.11 | +0.13 (+0.62%) | 898,297 |
| 11 Dec 2023 | CNY | 21.07 | 21.31 | 20.85 | 20.98 | 20.98 | -0.32 (-1.50%) | 2,073,141 |
| 8 Dec 2023 | CNY | 21.07 | 21.52 | 21.07 | 21.3 | 21.3 | +0.02 (+0.09%) | 1,168,945 |
| 7 Dec 2023 | CNY | 21.53 | 21.61 | 21.23 | 21.28 | 21.28 | -0.18 (-0.84%) | 1,613,123 |
| 6 Dec 2023 | CNY | 21.66 | 21.87 | 21.44 | 21.46 | 21.46 | -0.24 (-1.11%) | 1,910,359 |
| 5 Dec 2023 | CNY | 21.95 | 22.22 | 21.7 | 21.7 | 21.7 | -0.36 (-1.63%) | 1,456,797 |
| 4 Dec 2023 | CNY | 22.11 | 22.18 | 21.68 | 22.06 | 22.06 | -0.14 (-0.63%) | 1,448,339 |
| 1 Dec 2023 | CNY | 22.1 | 22.23 | 21.91 | 22.2 | 22.2 | +0.15 (+0.68%) | 1,646,935 |
| 30 Nov 2023 | CNY | 21.81 | 22.35 | 21.66 | 22.05 | 22.05 | +0.19 (+0.87%) | 1,974,502 |
| 29 Nov 2023 | CNY | 21.73 | 21.95 | 21.62 | 21.86 | 21.86 | +0.06 (+0.28%) | 1,493,753 |
| 28 Nov 2023 | CNY | 21.78 | 22.2 | 21.61 | 21.8 | 21.8 | -0.05 (-0.23%) | 1,463,293 |
| 27 Nov 2023 | CNY | 22.04 | 22.13 | 21.62 | 21.85 | 21.85 | -0.28 (-1.27%) | 2,368,606 |
| 24 Nov 2023 | CNY | 22.23 | 22.59 | 21.95 | 22.13 | 22.13 | -0.11 (-0.49%) | 2,353,144 |
| 23 Nov 2023 | CNY | 21.71 | 22.4 | 21.65 | 22.24 | 22.24 | +0.49 (+2.25%) | 3,141,909 |
