| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 19.55 | 19.74 | 19.14 | 19.32 | 19.32 | +0.08 (+0.42%) | 6,232,160 |
| 8 Jan 2024 | CNY | 19.75 | 19.96 | 19.2 | 19.24 | 19.24 | -0.64 (-3.22%) | 4,747,600 |
| 5 Jan 2024 | CNY | 20.25 | 20.44 | 19.72 | 19.88 | 19.88 | -0.4 (-1.97%) | 5,344,520 |
| 4 Jan 2024 | CNY | 20.45 | 20.68 | 20.23 | 20.28 | 20.28 | -0.25 (-1.22%) | 5,382,190 |
| 3 Jan 2024 | CNY | 20.66 | 20.83 | 20.26 | 20.53 | 20.53 | -0.13 (-0.63%) | 5,558,880 |
| 2 Jan 2024 | CNY | 21.2 | 21.58 | 20.6 | 20.66 | 20.66 | -0.65 (-3.05%) | 6,771,020 |
| 29 Dec 2023 | CNY | 20.49 | 21.35 | 20.4 | 21.31 | 21.31 | +0.87 (+4.26%) | 8,766,800 |
| 28 Dec 2023 | CNY | 20.02 | 20.65 | 19.75 | 20.44 | 20.44 | +0.37 (+1.84%) | 6,878,950 |
| 27 Dec 2023 | CNY | 19.76 | 20.2 | 19.76 | 20.07 | 20.07 | +0.31 (+1.57%) | 4,395,730 |
| 26 Dec 2023 | CNY | 20.39 | 20.43 | 19.58 | 19.76 | 19.76 | -0.61 (-2.99%) | 5,058,700 |
| 25 Dec 2023 | CNY | 20.49 | 20.68 | 20.16 | 20.37 | 20.37 | -0.08 (-0.39%) | 4,497,510 |
| 22 Dec 2023 | CNY | 21.39 | 21.47 | 20.35 | 20.45 | 20.45 | -0.94 (-4.39%) | 9,728,150 |
| 21 Dec 2023 | CNY | 21.23 | 21.61 | 20.92 | 21.39 | 21.39 | -0.04 (-0.19%) | 7,704,630 |
| 20 Dec 2023 | CNY | 22.01 | 22.11 | 21.43 | 21.43 | 21.43 | -0.57 (-2.59%) | 5,207,400 |
| 19 Dec 2023 | CNY | 21.75 | 22.15 | 21.51 | 22 | 22 | +0.25 (+1.15%) | 4,416,020 |
| 18 Dec 2023 | CNY | 22.08 | 22.33 | 21.68 | 21.75 | 21.75 | -0.43 (-1.94%) | 6,076,250 |
| 15 Dec 2023 | CNY | 22.77 | 22.9 | 22.16 | 22.18 | 22.18 | -0.58 (-2.55%) | 7,333,530 |
| 14 Dec 2023 | CNY | 22.92 | 23.3 | 22.68 | 22.76 | 22.76 | -0.11 (-0.48%) | 9,450,310 |
| 13 Dec 2023 | CNY | 23.35 | 23.5 | 22.84 | 22.87 | 22.87 | -0.42 (-1.80%) | 9,778,800 |
| 12 Dec 2023 | CNY | 23.07 | 23.57 | 22.83 | 23.29 | 23.29 | +0.16 (+0.69%) | 13,483,270 |
| 11 Dec 2023 | CNY | 22.91 | 23.18 | 22.25 | 23.13 | 23.13 | +0.32 (+1.40%) | 14,409,760 |
| 8 Dec 2023 | CNY | 22.23 | 23.2 | 22.05 | 22.81 | 22.81 | +0.31 (+1.38%) | 19,416,630 |
| 7 Dec 2023 | CNY | 21.38 | 23.23 | 21.24 | 22.5 | 22.5 | +1.12 (+5.24%) | 16,509,240 |
| 6 Dec 2023 | CNY | 21.2 | 21.66 | 20.91 | 21.38 | 21.38 | +0.09 (+0.42%) | 9,935,750 |
| 5 Dec 2023 | CNY | 22.39 | 22.47 | 21.29 | 21.29 | 21.29 | -1.18 (-5.25%) | 10,915,280 |
| 4 Dec 2023 | CNY | 22.49 | 22.99 | 22.39 | 22.47 | 22.47 | -0.05 (-0.22%) | 9,317,750 |
| 1 Dec 2023 | CNY | 21.43 | 22.83 | 21.3 | 22.52 | 22.52 | +1.11 (+5.18%) | 12,386,810 |
| 30 Nov 2023 | CNY | 21.5 | 21.83 | 21.05 | 21.41 | 21.41 | -0.15 (-0.70%) | 7,272,340 |
| 29 Nov 2023 | CNY | 22 | 22 | 21.55 | 21.56 | 21.56 | -0.47 (-2.13%) | 6,386,960 |
| 28 Nov 2023 | CNY | 21.94 | 22.3 | 21.75 | 22.03 | 22.03 | +0.11 (+0.50%) | 7,059,610 |
