| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 22.3 | 22.81 | 22.16 | 22.5 | 22.5 | +0.22 (+0.99%) | 3,289,642 |
| 29 Dec 2023 | CNY | 22.11 | 22.43 | 21.92 | 22.28 | 22.28 | +0.17 (+0.77%) | 3,688,100 |
| 28 Dec 2023 | CNY | 21.01 | 22.26 | 20.89 | 22.11 | 22.11 | +1.02 (+4.84%) | 3,570,650 |
| 27 Dec 2023 | CNY | 21.1 | 21.47 | 20.89 | 21.09 | 21.09 | -0.02 (-0.09%) | 3,113,300 |
| 26 Dec 2023 | CNY | 21.65 | 21.65 | 21 | 21.11 | 21.11 | -0.52 (-2.40%) | 2,468,400 |
| 25 Dec 2023 | CNY | 21.53 | 21.97 | 21.2 | 21.63 | 21.63 | -0.06 (-0.28%) | 3,729,100 |
| 22 Dec 2023 | CNY | 22.01 | 22.22 | 21.61 | 21.69 | 21.69 | -0.34 (-1.54%) | 3,246,400 |
| 21 Dec 2023 | CNY | 21.56 | 22.29 | 21.37 | 22.03 | 22.03 | +0.42 (+1.94%) | 3,782,100 |
| 20 Dec 2023 | CNY | 22.08 | 22.08 | 21.54 | 21.61 | 21.61 | -0.28 (-1.28%) | 2,620,482 |
| 19 Dec 2023 | CNY | 21.55 | 22.1 | 21.47 | 21.89 | 21.89 | +0.16 (+0.74%) | 3,919,600 |
| 18 Dec 2023 | CNY | 22.84 | 22.84 | 21.22 | 21.73 | 21.73 | -1.52 (-6.54%) | 7,013,882 |
| 15 Dec 2023 | CNY | 23.37 | 23.74 | 23.13 | 23.25 | 23.25 | -0.03 (-0.13%) | 1,848,300 |
| 14 Dec 2023 | CNY | 23.74 | 24 | 23.2 | 23.28 | 23.28 | -0.32 (-1.36%) | 2,422,160 |
| 13 Dec 2023 | CNY | 24.12 | 24.12 | 23.6 | 23.6 | 23.6 | -0.42 (-1.75%) | 1,505,620 |
| 12 Dec 2023 | CNY | 24.11 | 24.32 | 23.75 | 24.02 | 24.02 | -0.09 (-0.37%) | 1,708,100 |
| 11 Dec 2023 | CNY | 23.61 | 24.15 | 23.39 | 24.11 | 24.11 | +0.29 (+1.22%) | 2,514,400 |
| 8 Dec 2023 | CNY | 23.93 | 24.19 | 23.66 | 23.82 | 23.82 | -0.08 (-0.33%) | 2,023,060 |
| 7 Dec 2023 | CNY | 24.18 | 24.29 | 23.77 | 23.9 | 23.9 | -0.38 (-1.57%) | 2,730,400 |
| 6 Dec 2023 | CNY | 24.24 | 24.75 | 24.05 | 24.28 | 24.28 | +0.01 (+0.04%) | 2,651,720 |
| 5 Dec 2023 | CNY | 24.68 | 24.88 | 24.22 | 24.27 | 24.27 | -0.41 (-1.66%) | 2,967,000 |
| 4 Dec 2023 | CNY | 24.4 | 24.9 | 24.4 | 24.68 | 24.68 | +0.17 (+0.69%) | 3,204,920 |
| 1 Dec 2023 | CNY | 24.3 | 24.91 | 24.07 | 24.51 | 24.51 | +0.13 (+0.53%) | 3,656,772 |
| 30 Nov 2023 | CNY | 24.41 | 25.33 | 24 | 24.38 | 24.38 | -0.42 (-1.69%) | 4,764,064 |
| 29 Nov 2023 | CNY | 25.84 | 26.18 | 24.77 | 24.8 | 24.8 | -0.08 (-0.32%) | 5,787,000 |
| 28 Nov 2023 | CNY | 24.85 | 25.15 | 24.52 | 24.88 | 24.88 | +0.16 (+0.65%) | 2,859,435 |
| 27 Nov 2023 | CNY | 24.6 | 24.99 | 24.27 | 24.72 | 24.72 | +0.12 (+0.49%) | 2,554,382 |
| 24 Nov 2023 | CNY | 24.99 | 25.18 | 24.5 | 24.6 | 24.6 | -0.46 (-1.84%) | 3,071,300 |
| 23 Nov 2023 | CNY | 24.9 | 25.6 | 24.6 | 25.06 | 25.06 | +0.14 (+0.56%) | 3,052,500 |
| 22 Nov 2023 | CNY | 25.12 | 25.34 | 24.85 | 24.92 | 24.92 | -0.33 (-1.31%) | 2,835,600 |
| 21 Nov 2023 | CNY | 25.6 | 25.81 | 25.1 | 25.25 | 25.25 | -0.25 (-0.98%) | 3,331,200 |
