| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 19.63 | 19.63 | 19.02 | 19.02 | 19.02 | -0.61 (-3.11%) | 1,122,800 |
| 5 Jan 2024 | CNY | 20.03 | 20.18 | 19.58 | 19.63 | 19.63 | -0.39 (-1.95%) | 1,045,750 |
| 4 Jan 2024 | CNY | 20.1 | 20.31 | 20 | 20.02 | 20.02 | -0.15 (-0.74%) | 820,600 |
| 3 Jan 2024 | CNY | 20.37 | 20.39 | 20.02 | 20.17 | 20.17 | -0.22 (-1.08%) | 1,119,200 |
| 2 Jan 2024 | CNY | 20.31 | 20.68 | 20.19 | 20.39 | 20.39 | +0.09 (+0.44%) | 1,395,150 |
| 29 Dec 2023 | CNY | 19.98 | 20.4 | 19.98 | 20.3 | 20.3 | +0.3 (+1.50%) | 1,168,138 |
| 28 Dec 2023 | CNY | 19.49 | 20.23 | 19.3 | 20 | 20 | +0.5 (+2.56%) | 1,861,321 |
| 27 Dec 2023 | CNY | 19.4 | 19.6 | 19.38 | 19.5 | 19.5 | +0.19 (+0.98%) | 937,442 |
| 26 Dec 2023 | CNY | 19.73 | 19.73 | 19.19 | 19.31 | 19.31 | -0.39 (-1.98%) | 1,157,660 |
| 25 Dec 2023 | CNY | 19.85 | 19.88 | 19.45 | 19.7 | 19.7 | -0.06 (-0.30%) | 1,412,970 |
| 22 Dec 2023 | CNY | 20.29 | 20.41 | 19.76 | 19.76 | 19.76 | -0.64 (-3.14%) | 1,921,900 |
| 21 Dec 2023 | CNY | 20.3 | 20.65 | 19.94 | 20.4 | 20.4 | +0.02 (+0.10%) | 1,422,900 |
| 20 Dec 2023 | CNY | 20.69 | 20.85 | 20.37 | 20.38 | 20.38 | -0.3 (-1.45%) | 1,402,620 |
| 19 Dec 2023 | CNY | 20.65 | 20.85 | 20.53 | 20.68 | 20.68 | +0.04 (+0.19%) | 894,050 |
| 18 Dec 2023 | CNY | 21.02 | 21.19 | 20.6 | 20.64 | 20.64 | -0.38 (-1.81%) | 1,216,650 |
| 15 Dec 2023 | CNY | 21.27 | 21.38 | 20.9 | 21.02 | 21.02 | -0.21 (-0.99%) | 1,227,900 |
| 14 Dec 2023 | CNY | 21.49 | 21.63 | 21.21 | 21.23 | 21.23 | -0.16 (-0.75%) | 1,403,700 |
| 13 Dec 2023 | CNY | 21.52 | 21.66 | 21.35 | 21.39 | 21.39 | -0.13 (-0.60%) | 1,522,959 |
| 12 Dec 2023 | CNY | 21.27 | 21.6 | 21.25 | 21.52 | 21.52 | +0.19 (+0.89%) | 1,486,320 |
| 11 Dec 2023 | CNY | 21.23 | 21.42 | 20.88 | 21.33 | 21.33 | +0.08 (+0.38%) | 1,904,650 |
| 8 Dec 2023 | CNY | 21.31 | 21.58 | 21.22 | 21.25 | 21.25 | -0.08 (-0.38%) | 1,786,580 |
| 7 Dec 2023 | CNY | 20.99 | 21.45 | 20.97 | 21.33 | 21.33 | +0.33 (+1.57%) | 1,851,480 |
| 6 Dec 2023 | CNY | 21.15 | 21.38 | 20.88 | 21 | 21 | -0.15 (-0.71%) | 1,509,550 |
| 5 Dec 2023 | CNY | 21.7 | 21.79 | 21.15 | 21.15 | 21.15 | -0.66 (-3.03%) | 1,975,500 |
| 4 Dec 2023 | CNY | 21.4 | 22.14 | 21.4 | 21.81 | 21.81 | +0.36 (+1.68%) | 2,490,200 |
| 1 Dec 2023 | CNY | 20.83 | 21.55 | 20.73 | 21.45 | 21.45 | +0.59 (+2.83%) | 1,590,420 |
| 30 Nov 2023 | CNY | 20.91 | 21.08 | 20.71 | 20.86 | 20.86 | -0.05 (-0.24%) | 1,095,600 |
| 29 Nov 2023 | CNY | 21.21 | 21.31 | 20.91 | 20.91 | 20.91 | -0.4 (-1.88%) | 1,071,900 |
| 28 Nov 2023 | CNY | 21.2 | 21.36 | 20.91 | 21.31 | 21.31 | +0.1 (+0.47%) | 1,387,653 |
| 27 Nov 2023 | CNY | 21.12 | 21.56 | 21.12 | 21.21 | 21.21 | -0.03 (-0.14%) | 1,224,900 |
